Hesai GroupNASDAQ:HSAI
- LAST PRICE4.2800
- TODAY'S CHANGE (%)-0.1000 (-2.2831%)
- Bid / Lots4.2800/ 2
- Ask / Lots4.3500/ 20
- Open / Previous Close4.3400 / 4.3800
- Day Range
- 52 Week Range
- Volume436,530
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | HSAI |
|---|---|---|
| 09:32 ET | 1195 | 4.34 |
| 09:34 ET | 3589 | 4.28 |
| 09:36 ET | 2600 | 4.3095 |
| 09:38 ET | 1397 | 4.32 |
| 09:39 ET | 3172 | 4.36 |
| 09:41 ET | 6543 | 4.35 |
| 09:43 ET | 1593 | 4.33 |
| 09:45 ET | 1599 | 4.28 |
| 09:48 ET | 1700 | 4.31 |
| 09:50 ET | 1339 | 4.34 |
| 09:52 ET | 6983 | 4.32 |
| 09:54 ET | 6731 | 4.31 |
| 09:56 ET | 500 | 4.33 |
| 09:57 ET | 711 | 4.35 |
| 09:59 ET | 399 | 4.35 |
| 10:01 ET | 6197 | 4.33 |
| 10:03 ET | 18942 | 4.37 |
| 10:06 ET | 2567 | 4.39 |
| 10:08 ET | 18959 | 4.44 |
| 10:10 ET | 11732 | 4.46 |
| 10:12 ET | 5911 | 4.45 |
| 10:14 ET | 11154 | 4.47 |
| 10:15 ET | 3317 | 4.472 |
| 10:17 ET | 6914 | 4.46 |
| 10:19 ET | 5151 | 4.44 |
| 10:21 ET | 4662 | 4.42 |
| 10:24 ET | 5428 | 4.43 |
| 10:26 ET | 5299 | 4.43 |
| 10:28 ET | 2544 | 4.42 |
| 10:30 ET | 524 | 4.41 |
| 10:32 ET | 975 | 4.41 |
| 10:33 ET | 13302 | 4.39 |
| 10:37 ET | 769 | 4.4 |
| 10:39 ET | 716 | 4.4 |
| 10:42 ET | 728 | 4.4 |
| 10:44 ET | 800 | 4.4 |
| 10:46 ET | 2955 | 4.39 |
| 10:48 ET | 200 | 4.39 |
| 10:50 ET | 5864 | 4.34 |
| 10:51 ET | 400 | 4.335 |
| 10:53 ET | 13228 | 4.36 |
| 10:55 ET | 122 | 4.36 |
| 10:57 ET | 1052 | 4.37 |
| 11:00 ET | 954 | 4.36 |
| 11:02 ET | 669 | 4.37 |
| 11:04 ET | 1138 | 4.37 |
| 11:06 ET | 1134 | 4.36 |
| 11:08 ET | 2699 | 4.35 |
| 11:09 ET | 217 | 4.36 |
| 11:11 ET | 3363 | 4.355 |
| 11:13 ET | 2235 | 4.3491 |
| 11:15 ET | 613 | 4.35 |
| 11:18 ET | 3216 | 4.34 |
| 11:20 ET | 100 | 4.3399 |
| 11:22 ET | 1433 | 4.33 |
| 11:24 ET | 400 | 4.35 |
| 11:26 ET | 300 | 4.36 |
| 11:27 ET | 797 | 4.36 |
| 11:29 ET | 6451 | 4.345 |
| 11:31 ET | 633 | 4.35 |
| 11:33 ET | 4235 | 4.36 |
| 11:36 ET | 3575 | 4.355 |
| 11:38 ET | 2320 | 4.34 |
| 11:40 ET | 624 | 4.35 |
| 11:42 ET | 1215 | 4.35 |
| 11:44 ET | 1405 | 4.35 |
| 11:45 ET | 533 | 4.35 |
| 11:47 ET | 300 | 4.36 |
| 11:49 ET | 1179 | 4.36 |
| 11:51 ET | 2532 | 4.36 |
| 11:54 ET | 1533 | 4.34 |
| 11:56 ET | 100 | 4.335 |
| 11:58 ET | 4581 | 4.335 |
| 12:00 ET | 200 | 4.32 |
| 12:02 ET | 491 | 4.32 |
| 12:03 ET | 300 | 4.32 |
| 12:05 ET | 3086 | 4.33 |
| 12:07 ET | 1000 | 4.33 |
| 12:09 ET | 387 | 4.34 |
| 12:12 ET | 200 | 4.34 |
| 12:14 ET | 824 | 4.35 |
| 12:16 ET | 819 | 4.34 |
| 12:20 ET | 100 | 4.335 |
| 12:21 ET | 1799 | 4.32 |
| 12:27 ET | 11678 | 4.3 |
| 12:30 ET | 129 | 4.3 |
| 12:32 ET | 200 | 4.29 |
| 12:34 ET | 142 | 4.3 |
| 12:36 ET | 3645 | 4.31 |
| 12:38 ET | 774 | 4.33 |
| 12:39 ET | 800 | 4.34 |
| 12:41 ET | 332 | 4.34 |
| 12:43 ET | 400 | 4.335 |
| 12:45 ET | 2103 | 4.315 |
| 12:50 ET | 9300 | 4.315 |
| 12:52 ET | 220 | 4.32 |
| 12:54 ET | 1207 | 4.315 |
| 12:57 ET | 1300 | 4.32 |
| 12:59 ET | 300 | 4.32 |
| 01:01 ET | 2379 | 4.3 |
| 01:03 ET | 100 | 4.305 |
| 01:06 ET | 850 | 4.3194 |
| 01:12 ET | 620 | 4.31 |
| 01:14 ET | 1224 | 4.2999 |
| 01:15 ET | 100 | 4.3 |
| 01:17 ET | 762 | 4.29 |
| 01:19 ET | 2400 | 4.295 |
| 01:26 ET | 311 | 4.295 |
| 01:28 ET | 3500 | 4.315 |
| 01:30 ET | 2990 | 4.3399 |
| 01:32 ET | 617 | 4.325 |
| 01:33 ET | 800 | 4.34 |
| 01:35 ET | 2199 | 4.325 |
| 01:37 ET | 1490 | 4.315 |
| 01:39 ET | 110 | 4.315 |
| 01:42 ET | 100 | 4.315 |
| 01:44 ET | 565 | 4.31 |
| 01:48 ET | 200 | 4.305 |
| 01:50 ET | 298 | 4.3089 |
| 01:51 ET | 5584 | 4.305 |
| 01:53 ET | 300 | 4.305 |
| 01:55 ET | 245 | 4.3 |
| 02:00 ET | 100 | 4.305 |
| 02:02 ET | 100 | 4.305 |
| 02:04 ET | 4994 | 4.32 |
| 02:06 ET | 100 | 4.33 |
| 02:09 ET | 818 | 4.32 |
| 02:15 ET | 100 | 4.315 |
| 02:18 ET | 830 | 4.3 |
| 02:20 ET | 225 | 4.305 |
| 02:22 ET | 296 | 4.3 |
| 02:36 ET | 356 | 4.3001 |
| 02:40 ET | 400 | 4.305 |
| 02:45 ET | 100 | 4.305 |
| 02:47 ET | 500 | 4.31 |
| 02:49 ET | 100 | 4.305 |
| 02:51 ET | 400 | 4.302498 |
| 02:54 ET | 940 | 4.31 |
| 02:56 ET | 200 | 4.305 |
| 03:00 ET | 1624 | 4.3 |
| 03:02 ET | 416 | 4.31 |
| 03:03 ET | 100 | 4.31 |
| 03:05 ET | 206 | 4.3 |
| 03:07 ET | 1900 | 4.32 |
| 03:09 ET | 100 | 4.31 |
| 03:14 ET | 2598 | 4.305 |
| 03:18 ET | 500 | 4.305 |
| 03:20 ET | 400 | 4.305 |
| 03:21 ET | 339 | 4.305 |
| 03:25 ET | 643 | 4.295 |
| 03:27 ET | 555 | 4.29 |
| 03:30 ET | 200 | 4.295 |
| 03:32 ET | 333 | 4.285 |
| 03:34 ET | 1500 | 4.3 |
| 03:39 ET | 100 | 4.3 |
| 03:43 ET | 1714 | 4.29 |
| 03:45 ET | 400 | 4.2817 |
| 03:48 ET | 100 | 4.285 |
| 03:50 ET | 300 | 4.285 |
| 03:52 ET | 1604 | 4.295 |
| 03:54 ET | 2399 | 4.285 |
| 03:56 ET | 649 | 4.29 |
| 03:57 ET | 1835 | 4.285 |
| 03:59 ET | 26100 | 4.28 |
Sep 16, 2024
Game-Changing Lidar OT128 from Hesai Unveiled at IAA Transportation, Accelerating Autonomous Vehicles' Commercial Deployment, from 8:00AM ET on Monday Sep 16, 2024 by Dow Jones
8:00AM ET on Monday Sep 16, 2024 by Dow Jones
Sep 9, 2024
The First in the Global Lidar Industry: Hesai Obtained ISO 21448 Intended Functional Safety Process Certification, from 8:00AM ET on Monday Sep 09, 2024 by Dow Jones
8:00AM ET on Monday Sep 09, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Hesai Group | 558.4M | -8.3x | --- |
Espey MFG & Electronics Corp | 65.6M | 12.3x | +2.56% |
M-Tron Industries Inc | 107.3M | 20.9x | --- |
Coda Octopus Group Inc | 82.5M | 27.5x | -11.01% |
Intevac Inc | 92.1M | -9.5x | --- |
Servotronics Inc | 30.4M | 39.6x | --- |
Company Information
Hesai Group is a holding company mainly engaged in the provision of three-dimensional light detection and ranging (LiDAR) solutions. The Company operates its business through two segments: LiDAR segment and Gas Detection segment. The Company's products include AT series, FT series, Pandar series, and methane telemeters. The Company's products are widely used in passenger cars and commercial vehicles supporting advanced driver assistance systems (ADAS), as well as autonomous vehicles. The Company conducts business in domestic and overseas markets.
Contact Information
- Headquarters
- 10th Floor, Building A, No. 658 Zhaohua Road, Changning DistrictSHANGHAI, SHA, China 200050
- Phone
- ---
- Fax
- ---
Executives
- Chief Executive Officer, Co-Founder, Director
- Yifan Li
- Co-Founder, Chief Technology Officer, Director
- Shaoqing Xiang
- Co-Founder, Chief Scientific, Director
- Kai Sun
- Vice President - Operations, Director
- Cailian Yang
- Independent Director
- Jie Chen
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $558.4M |
|---|---|
Revenue (TTM) | $259.5M |
Shares Outstanding | 127.5M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | --- |
EPS | $-0.52 |
Book Value | $4.24 |
P/E Ratio | -8.3x |
Price/Sales (TTM) | 2.2 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -30.93% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
