Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

4.220 -0.120 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.330 4.410 4.170 4.220 473,411 -0.12(-2.76%)
Jun 20, 2024 4.660 4.700 4.230 4.340 660,081 -0.36(-7.66%)
Jun 18, 2024 4.710 4.735 4.640 4.700 188,832 -0.01(-0.21%)
Jun 17, 2024 4.810 4.830 4.620 4.710 403,131 -0.10(-2.08%)
Jun 14, 2024 4.830 4.875 4.805 4.810 195,937 -0.02(-0.41%)
Jun 13, 2024 4.880 4.890 4.780 4.830 253,152 +0.01(+0.21%)
Jun 12, 2024 4.890 4.930 4.770 4.820 451,125 -0.07(-1.43%)
Jun 11, 2024 4.950 5.070 4.850 4.890 212,848 -0.07(-1.41%)
Jun 10, 2024 4.720 5.040 4.680 4.960 515,784 +0.24(+5.08%)
Jun 07, 2024 4.680 4.740 4.650 4.720 595,149 +0.00(+0.00%)
Jun 06, 2024 4.880 4.900 4.520 4.720 959,996 -0.19(-3.87%)
Jun 05, 2024 4.920 4.950 4.845 4.910 329,153 +0.06(+1.24%)
Jun 04, 2024 4.820 4.900 4.800 4.850 413,145 +0.01(+0.21%)
Jun 03, 2024 4.920 4.975 4.795 4.840 294,175 -0.02(-0.41%)
May 31, 2024 4.890 5.060 4.845 4.860 346,517 -0.04(-0.82%)
May 30, 2024 4.760 5.000 4.745 4.900 667,361 +0.09(+1.87%)
May 29, 2024 4.660 4.850 4.645 4.810 338,564 +0.06(+1.26%)
May 28, 2024 4.700 4.780 4.680 4.750 305,544 +0.11(+2.37%)
May 24, 2024 4.520 4.700 4.520 4.640 164,564 +0.11(+2.54%)
May 23, 2024 4.760 4.760 4.490 4.525 577,811 -0.21(-4.33%)
May 22, 2024 4.670 4.850 4.570 4.730 613,234 +0.20(+4.42%)
May 21, 2024 4.540 4.950 4.450 4.530 2,141,540 -0.73(-13.88%)
May 20, 2024 5.470 5.565 5.170 5.260 1,540,215 +0.11(+2.14%)
May 17, 2024 5.190 5.400 5.020 5.150 1,167,232 +0.01(+0.10%)
May 16, 2024 5.380 5.380 5.080 5.145 452,990 -0.19(-3.47%)
May 15, 2024 5.380 5.430 5.100 5.330 426,811 +0.01(+0.19%)
May 14, 2024 5.190 5.370 4.910 5.320 790,685 -0.07(-1.30%)
May 13, 2024 5.020 5.561 5.020 5.390 809,479 +0.43(+8.67%)
May 10, 2024 5.250 5.310 4.830 4.960 692,999 -0.19(-3.69%)
May 09, 2024 5.400 5.439 5.080 5.150 424,543 -0.22(-4.10%)
May 08, 2024 5.030 5.380 4.850 5.370 695,295 +0.34(+6.76%)
May 07, 2024 5.010 5.160 4.830 5.030 403,331 -0.04(-0.79%)
May 06, 2024 5.190 5.380 5.010 5.070 474,549 -0.12(-2.41%)
May 03, 2024 5.020 5.250 5.010 5.195 617,684 +0.11(+2.06%)
May 02, 2024 4.920 5.090 4.740 5.090 748,532 +0.41(+8.76%)
May 01, 2024 4.650 4.820 4.560 4.680 527,436 +0.02(+0.43%)
Apr 30, 2024 4.660 4.720 4.560 4.660 447,598 -0.08(-1.79%)
Apr 29, 2024 4.550 4.750 4.550 4.745 675,285 +0.35(+7.96%)
Apr 26, 2024 4.260 4.466 4.090 4.395 543,155 +0.22(+5.40%)
Apr 25, 2024 4.180 4.210 4.080 4.170 234,706 -0.11(-2.57%)
Apr 24, 2024 4.300 4.400 4.180 4.280 260,569 +0.04(+0.94%)
Apr 23, 2024 4.020 4.348 4.000 4.240 297,727 +0.20(+4.95%)
Apr 22, 2024 3.970 4.140 3.840 4.040 386,855 +0.07(+1.76%)
Apr 19, 2024 4.250 4.370 3.950 3.970 332,635 -0.31(-7.24%)
Apr 18, 2024 4.380 4.410 4.240 4.280 281,625 -0.02(-0.58%)
Apr 17, 2024 4.210 4.350 4.180 4.305 625,866 +0.19(+4.74%)
Apr 16, 2024 4.450 4.450 4.110 4.110 653,129 -0.35(-7.95%)
Apr 15, 2024 4.640 4.720 4.400 4.465 417,782 -0.05(-1.22%)
Apr 12, 2024 5.010 5.050 4.510 4.520 875,584 -0.65(-12.57%)
Apr 11, 2024 5.170 5.200 4.970 5.170 290,050 +0.11(+2.17%)
Apr 10, 2024 5.200 5.257 5.000 5.060 555,605 -0.29(-5.33%)
Apr 09, 2024 4.980 5.350 4.980 5.345 835,410 +0.39(+7.98%)
Apr 08, 2024 4.950 5.260 4.950 4.950 415,381 -0.04(-0.80%)
Apr 05, 2024 5.000 5.105 4.930 4.990 292,201 -0.05(-0.99%)
Apr 04, 2024 5.220 5.340 5.010 5.040 477,261 -0.14(-2.70%)
Apr 03, 2024 4.990 5.360 4.990 5.180 565,197 +0.15(+2.98%)
Apr 02, 2024 5.130 5.180 4.970 5.030 386,860 -0.20(-3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.