Hesai Group American Stock Price History

HSAI Stock   19.25  1.50  7.23%   
If you're considering investing in Hesai Stock, it is important to understand the factors that can impact its price. As of today, the current price of Hesai Group stands at 19.25, as last reported on the 21st of March, with the highest price reaching 20.84 and the lowest price hitting 19.23 during the day. Hesai Group appears to be moderately volatile, given 3 months investment horizon. Hesai Group American holds Efficiency (Sharpe) Ratio of 0.1, which attests that the entity had a 0.1 % return per unit of risk over the last 3 months. By evaluating Hesai Group's technical indicators, you can evaluate if the expected return of 0.98% is justified by implied risk. Please utilize Hesai Group's Market Risk Adjusted Performance of (0.56), downside deviation of 7.27, and Risk Adjusted Performance of 0.1208 to validate if our risk estimates are consistent with your expectations.
  
As of now, Hesai Group's Issuance Of Capital Stock is increasing as compared to previous years. The Hesai Group's current Stock Based Compensation To Revenue is estimated to increase to 0.09, while Common Stock Shares Outstanding is projected to decrease to under 100.3 M. . As of now, Hesai Group's Price Fair Value is increasing as compared to previous years. Hesai Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1011

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHSAI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 9.65
  actual daily
86
86% of assets are less volatile

Expected Return

 0.98
  actual daily
19
81% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Hesai Group is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hesai Group by adding it to a well-diversified portfolio.
Price Book
4.8667
Enterprise Value Ebitda
(0.43)
Price Sales
1.1814
Shares Float
73.6 M
Wall Street Target Price
24.4437

Hesai Group Stock Price History Chart

There are several ways to analyze Hesai Stock price data. The simplest method is using a basic Hesai candlestick price chart, which shows Hesai Group price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 11, 202524.08
Lowest PriceDecember 20, 202412.28

Hesai Group March 21, 2025 Stock Price Synopsis

Various analyses of Hesai Group's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hesai Stock. It can be used to describe the percentage change in the price of Hesai Group from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hesai Stock.
Hesai Group Price Daily Balance Of Power(0.93)
Hesai Group Price Rate Of Daily Change 0.93 
Hesai Group Price Action Indicator(1.53)

Hesai Group March 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hesai Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hesai Group intraday prices and daily technical indicators to check the level of noise trading in Hesai Stock and then apply it to test your longer-term investment strategies against Hesai.

Hesai Stock Price History Data

The price series of Hesai Group for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 13.88 with a coefficient of variation of 17.49. Under current investment horizon, the daily prices are spread out with arithmetic mean of 16.14. The median price for the last 90 days is 15.74.
OpenHighLowCloseVolume
03/21/2025
 20.26  20.84  19.23  19.25 
03/20/2025 20.26  20.84  19.23  19.25  5,429,726 
03/19/2025 20.16  21.44  19.52  20.75  4,514,648 
03/18/2025 22.78  23.00  19.65  20.56  13,578,955 
03/17/2025 20.77  22.79  19.96  22.30  8,848,948 
03/14/2025 21.56  21.69  19.20  19.80  7,281,789 
03/13/2025 22.22  22.30  20.37  20.56  6,721,821 
03/12/2025 23.00  23.63  21.22  22.55  7,573,310 
03/11/2025 18.50  24.18  18.32  24.08  26,796,114 
03/10/2025 17.15  17.20  15.86  16.01  3,410,498 
03/07/2025 16.60  17.79  16.33  17.43  2,972,914 
03/06/2025 17.50  17.60  16.38  16.40  2,305,332 
03/05/2025 16.39  17.46  16.26  17.37  2,597,187 
03/04/2025 16.01  16.20  15.29  15.74  3,044,740 
03/03/2025 18.10  18.14  15.65  15.92  3,273,455 
02/28/2025 16.28  18.10  15.52  17.91  3,584,200 
02/27/2025 18.55  18.95  17.94  17.97  2,484,437 
02/26/2025 17.55  19.08  17.55  18.95  3,621,152 
02/25/2025 17.92  18.42  16.31  17.36  3,467,904 
02/24/2025 18.42  19.22  17.02  17.73  5,546,208 
02/21/2025 18.80  20.18  18.55  19.63  6,884,690 
02/20/2025 18.00  18.64  17.28  18.51  3,124,013 
02/19/2025 18.58  18.80  17.61  17.68  2,334,843 
02/18/2025 18.20  18.60  16.90  17.85  5,406,619 
02/14/2025 19.38  19.80  17.58  17.64  3,663,614 
02/13/2025 18.00  18.05  17.17  18.00  2,901,252 
02/12/2025 18.80  19.51  18.08  18.22  4,595,414 
02/11/2025 16.93  19.45  16.81  18.00  7,453,662 
02/10/2025 18.29  19.99  16.84  17.09  11,142,580 
02/07/2025 16.68  17.00  16.12  16.80  3,493,747 
02/06/2025 15.33  17.55  15.30  16.81  7,411,317 
02/05/2025 15.46  15.51  13.80  13.89  3,087,874 
02/04/2025 15.56  16.13  15.51  15.69  1,999,123 
02/03/2025 15.50  16.75  15.30  15.40  2,718,186 
01/31/2025 16.00  16.15  15.30  15.44  1,218,587 
01/30/2025 15.28  16.79  15.28  16.00  2,568,493 
01/29/2025 15.05  15.35  14.85  15.27  1,088,266 
01/28/2025 14.43  15.17  13.68  15.05  1,236,812 
01/27/2025 15.06  15.49  13.95  13.98  2,337,201 
01/24/2025 15.74  16.15  15.37  15.50  2,810,390 
01/23/2025 15.46  15.63  14.82  14.90  778,829 
01/22/2025 15.73  16.03  14.63  15.66  1,708,772 
01/21/2025 16.10  16.43  15.55  15.91  2,937,772 
01/17/2025 15.28  15.91  14.86  15.59  1,770,999 
01/16/2025 15.50  15.70  14.71  14.89  967,742 
01/15/2025 15.25  15.50  14.14  15.12  1,631,659 
01/14/2025 14.70  15.74  14.46  15.00  2,837,151 
01/13/2025 14.04  14.16  13.50  13.64  2,401,636 
01/10/2025 13.68  15.30  13.53  15.22  3,519,104 
01/08/2025 14.20  14.60  13.10  13.53  3,388,510 
01/07/2025 14.47  15.60  14.23  14.76  1,760,150 
01/06/2025 15.57  15.70  13.73  14.76  2,934,405 
01/03/2025 15.20  16.15  15.08  15.57  2,830,999 
01/02/2025 13.61  16.35  13.20  16.13  4,743,343 
12/31/2024 14.57  14.64  13.24  13.82  3,746,763 
12/30/2024 14.04  15.49  13.99  14.70  5,253,303 
12/27/2024 14.61  14.78  13.10  13.52  3,726,567 
12/26/2024 13.49  14.47  13.27  14.47  4,478,025 
12/24/2024 13.40  13.51  12.37  12.86  1,537,756 
12/23/2024 11.88  13.39  11.88  13.13  2,228,997 
12/20/2024 11.05  12.37  10.84  12.28  3,483,194 

About Hesai Group Stock history

Hesai Group investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hesai is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hesai Group American will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hesai Group stock prices may prove useful in developing a viable investing in Hesai Group
Last ReportedProjected for Next Year
Common Stock Shares Outstanding112.3 M100.3 M
Net Loss-672.5 M-706.1 M

Hesai Group Quarterly Net Working Capital

2.87 Billion

Hesai Group Stock Technical Analysis

Hesai Group technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hesai Group technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hesai Group trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
All  Next Launch Module

Hesai Group Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hesai Group's price direction in advance. Along with the technical and fundamental analysis of Hesai Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hesai to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Hesai Stock analysis

When running Hesai Group's price analysis, check to measure Hesai Group's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hesai Group is operating at the current time. Most of Hesai Group's value examination focuses on studying past and present price action to predict the probability of Hesai Group's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hesai Group's price. Additionally, you may evaluate how the addition of Hesai Group to your portfolios can decrease your overall portfolio volatility.
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Bonds Directory
Find actively traded corporate debentures issued by US companies
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format