Hesai Group - ADR (HSAI) Stock Price

23.60 ▼ -0.44 (-1.83%)
Open: 23.25 Vol: 0 Day's range: 22.775 - 23.67 May 14, 14:49 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
HSAI Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 23.61▼ 23.56▲ 23.51▲ 22.49▲ 22.56▲
MA10 23.60▲ 23.50▲ 23.75▼ 22.18▲ 22.14▲
MA20 23.58▲ 23.73▼ 22.83▲ 22.21▲ 24.18▼
MA50 23.53▲ 22.63▲ 22.29▲ 22.35▲ 23.24▲
MA100 23.69▼ 22.22▲ 22.30▲ 24.07▼ 16.85▲
MA200 22.98▲ 22.24▲ 22.25▲ 23.77▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ -0.081▼ 0.008▲ 0.181▲ -0.249▼
RSI 52.694▲ 58.414▲ 60.718▲ 56.427▲ 51.377▲
STOCH 53.651     69.892     51.997     45.259     51.200    
WILL %R -46.667     -46.254     -25.914     -22.409▲ -46.737    
CCI 18.348     18.343     12.215     128.627▲ -16.847    
Latest Filters Detected On HSAI
▲ MACD $HSAI MACD(12,26,9) Crossed Above Zero Set Alert
MA $HSAI Price Crossed Below MA(200) Set Alert
▼ GAP $HSAI Open Gap Down %2 Set Alert
CDL $HSAI Harami Candlestick Pattern Detected Set Alert
Hesai Group - ADR News
HA Sustainable Infrastructure Capital Q1 earnings call highlights
Sunday, May 10, 2026 12:04 PM
Dividend Growth Is Heating Up: 3 Stocks With Steady Payout Gains HA Sustainable Infrastructure Capital (NYSE:HASI) reported a strong start to 2026, with President and CEO Jeff Lipson telling investors ...
HA Sustainable Infrastructure Capital (NYSE:HASI) surprises with strong Q1 CY2026
Thursday, May 07, 2026 02:25 PM
Climate investment firm HA Sustainable Infrastructure Capital (NYSE:HASI) reported Q1 CY2026 results , with sales up 14.3% year on year to $124.2 million. Its non-GAAP profit of $0.77 per share was 11 ...
Hesai Group (HSAI) Just Raised the Bar for the Lidar Industry
Thursday, April 30, 2026 02:52 PM
At its 2026 Technology Open Day on April 20, Hesai Group – ADR (NASDAQ:HSAI) unveiled its latest generation of lidar technologies.
HSAI historical stock data
date open high low close volume
14/05/26 23.34 23.67 22.775 23.60 793,571
13/05/26 22.10 24.40 22.04 24.04 3,009,019
12/05/26 21.555 21.59 20.83 21.39 1,274,408
11/05/26 21.61 22.50 21.50 21.80 2,602,983
08/05/26 22.08 22.125 21.27 21.60 1,297,408
07/05/26 22.74 22.75 21.72 21.86 1,034,350
06/05/26 21.6283 22.465 21.435 22.45 1,016,193
05/05/26 21.73 21.92 21.20 21.38 1,127,095
04/05/26 21.58 21.98 21.425 21.63 1,184,817
01/05/26 22.68 22.75 21.89 22.01 789,555
Quote Details
52wk Low:14.69
52wk High:30.85
Vol:0
Avg Vol(3m):32.3M
1Y Chng:+26.54%
1M Chng:+14.40%
Add to Watch List
More Information
Index US Composite
Market Cap. 3.36B