Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
3.300
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | 12,261 |
| Mar 27, 2025 | 3.57 | 3.57 | 3.17 | 3.45 | 3.45 | 3.29% | 4,883 |
| Mar 26, 2025 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | -4.57% | 4,177 |
| Mar 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.02% | 1,011 |
| Mar 24, 2025 | 3.11 | 3.37 | 3.11 | 3.24 | 3.24 | -0.31% | 16,491 |
| Mar 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,578 |
| Mar 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 44 |
| Mar 19, 2025 | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | 1.18% | 4,419 |
| Mar 18, 2025 | 3.38 | 3.38 | 3.15 | 3.21 | 3.21 | -4.83% | 3,776 |
| Mar 17, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.90% | 1,680 |
| Mar 14, 2025 | 3.78 | 3.78 | 3.35 | 3.35 | 3.35 | 12.06% | 5,599 |
| Mar 13, 2025 | 2.98 | 3.45 | 2.98 | 2.99 | 2.99 | -1.16% | 2,069 |
| Mar 12, 2025 | 2.78 | 3.63 | 2.78 | 3.02 | 3.02 | 2.72% | 8,100 |
| Mar 11, 2025 | 3.30 | 3.56 | 2.94 | 2.94 | 2.94 | -16.31% | 110,059 |
| Mar 10, 2025 | 3.28 | 3.51 | 3.28 | 3.51 | 3.51 | 7.10% | 13,224 |
| Mar 7, 2025 | 3.30 | 3.39 | 3.28 | 3.28 | 3.28 | -0.46% | 15,867 |
| Mar 6, 2025 | 3.54 | 3.54 | 3.30 | 3.30 | 3.30 | -0.15% | 3,997 |
| Mar 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.80% | 2,116 |
| Mar 4, 2025 | 3.11 | 3.40 | 3.11 | 3.40 | 3.40 | 1.65% | 4,073 |
| Mar 3, 2025 | 2.87 | 3.34 | 2.87 | 3.34 | 3.34 | -4.65% | 4,729 |
| Feb 28, 2025 | 3.51 | 3.51 | 3.15 | 3.50 | 3.50 | 6.15% | 16,499 |
| Feb 27, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -7.56% | 2,406 |
| Feb 26, 2025 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -3.51% | 1,632 |
| Feb 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 249 |
| Feb 24, 2025 | 3.37 | 3.72 | 3.37 | 3.72 | 3.72 | 10.88% | 5,354 |
| Feb 21, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -1.90% | 3,182 |
| Feb 20, 2025 | 3.00 | 3.42 | 3.00 | 3.42 | 3.42 | 1.79% | 1,585 |
| Feb 19, 2025 | 3.19 | 3.36 | 3.02 | 3.36 | 3.36 | -6.67% | 7,586 |
| Feb 18, 2025 | 3.79 | 3.79 | 3.60 | 3.60 | 3.60 | 12.50% | 108,545 |
| Feb 14, 2025 | 3.78 | 3.78 | 3.20 | 3.20 | 3.20 | -2.74% | 9,323 |
| Feb 13, 2025 | 3.68 | 3.68 | 3.29 | 3.29 | 3.29 | 3.46% | 9,545 |
| Feb 12, 2025 | 3.36 | 3.54 | 3.18 | 3.18 | 3.18 | -10.55% | 679 |
| Feb 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.87% | 135 |
| Feb 10, 2025 | 3.39 | 3.75 | 3.39 | 3.39 | 3.39 | 0.44% | 9,574 |
| Feb 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.49% | 1,151 |
| Feb 6, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.81% | 7,418 |
| Feb 5, 2025 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | -15.68% | 7,551 |
| Feb 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 19.50% | 526 |
| Feb 3, 2025 | 3.70 | 3.70 | 3.18 | 3.18 | 3.18 | -6.74% | 6,730 |
| Jan 31, 2025 | 3.62 | 3.80 | 3.21 | 3.41 | 3.41 | -7.99% | 15,599 |
| Jan 30, 2025 | 3.82 | 3.82 | 3.42 | 3.71 | 3.71 | 2.09% | 5,800 |
| Jan 29, 2025 | 3.21 | 3.63 | 3.21 | 3.63 | 3.63 | 13.69% | 1,374 |
| Jan 28, 2025 | 3.20 | 3.39 | 3.19 | 3.19 | 3.19 | -15.97% | 3,211 |
| Jan 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.43% | 7,473 |
| Jan 24, 2025 | 3.56 | 3.70 | 3.19 | 3.38 | 3.38 | 0.75% | 5,427 |
| Jan 23, 2025 | 3.53 | 3.71 | 3.36 | 3.36 | 3.36 | -0.59% | 21,792 |
| Jan 22, 2025 | 3.73 | 3.73 | 3.25 | 3.38 | 3.38 | -7.86% | 23,387 |
| Jan 21, 2025 | 3.51 | 3.77 | 3.49 | 3.66 | 3.66 | 12.36% | 33,792 |
| Jan 17, 2025 | 3.25 | 3.41 | 3.25 | 3.26 | 3.26 | 10.14% | 22,940 |
| Jan 16, 2025 | 3.46 | 3.46 | 2.96 | 2.96 | 2.96 | -13.78% | 4,171 |