Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
2.718
-0.212 (-7.24%)
May 7, 2025, 4:00 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 15.27% | 153 |
| May 7, 2025 | 2.72 | 3.07 | 2.72 | 2.72 | 2.72 | 0.30% | 3,112 |
| May 6, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -13.56% | 176 |
| May 5, 2025 | 2.73 | 3.14 | 2.73 | 3.14 | 3.14 | 15.05% | 422 |
| May 2, 2025 | 3.14 | 3.14 | 2.73 | 2.73 | 2.73 | -13.08% | 507 |
| May 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 20.58% | 281 |
| Apr 30, 2025 | 2.73 | 3.14 | 2.60 | 2.60 | 2.60 | -4.06% | 20,440 |
| Apr 29, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -7.51% | 6,417 |
| Apr 28, 2025 | 2.46 | 2.93 | 2.46 | 2.93 | 2.93 | -6.33% | 6,203 |
| Apr 25, 2025 | 3.13 | 3.13 | 2.68 | 3.13 | 3.13 | 8.99% | 1,240 |
| Apr 24, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -3.04% | 26,496 |
| Apr 23, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.96 | 1.37% | 419 |
| Apr 22, 2025 | 3.30 | 3.30 | 2.57 | 2.92 | 2.92 | 10.19% | 463,229 |
| Apr 21, 2025 | 2.88 | 2.88 | 2.65 | 2.65 | 2.65 | -4.26% | 6,377 |
| Apr 17, 2025 | 2.71 | 3.10 | 2.71 | 2.77 | 2.77 | -9.93% | 16,771 |
| Apr 16, 2025 | 2.57 | 3.07 | 2.57 | 3.07 | 3.07 | 22.92% | 11,306 |
| Apr 15, 2025 | 3.25 | 3.25 | 2.50 | 2.50 | 2.50 | -14.97% | 13,367 |
| Apr 14, 2025 | 3.00 | 3.28 | 2.57 | 2.94 | 2.94 | -0.68% | 89,845 |
| Apr 11, 2025 | 2.93 | 3.11 | 2.77 | 2.96 | 2.96 | 4.59% | 12,269 |
| Apr 10, 2025 | 2.54 | 3.06 | 2.54 | 2.83 | 2.83 | 15.98% | 20,002 |
| Apr 9, 2025 | 2.16 | 3.05 | 2.16 | 2.44 | 2.44 | 10.41% | 49,031 |
| Apr 8, 2025 | 2.45 | 2.84 | 2.21 | 2.21 | 2.21 | -15.00% | 659,401 |
| Apr 7, 2025 | 2.75 | 2.99 | 2.53 | 2.60 | 2.60 | -14.70% | 68,741 |
| Apr 4, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -6.73% | 2,862 |
| Apr 3, 2025 | 2.82 | 3.27 | 2.82 | 3.27 | 3.27 | -4.86% | 6,048 |
| Apr 2, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.68% | 6,929 |
| Apr 1, 2025 | 3.42 | 3.42 | 2.85 | 3.22 | 3.22 | -6.61% | 2,511 |
| Mar 31, 2025 | 3.20 | 3.45 | 3.20 | 3.45 | 3.45 | 4.48% | 28,706 |
| 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 |