Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS · Delayed Price · Currency is USD
3.085
-0.115 (-3.59%)
Oct 9, 2025, 9:39 AM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.59% | 517 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.60% | 223 |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 8,118 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -1.61% | 3,131 |
| Oct 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5.90% | 150 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.49% | 338 |
| Sep 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -4.38% | 480 |
| Sep 29, 2025 | 2.95 | 3.36 | 2.95 | 3.09 | 3.09 | -9.40% | 1,486 |
| Sep 26, 2025 | 3.09 | 3.41 | 3.09 | 3.41 | 3.41 | 1.49% | 453 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 246 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.51% | 148 |
| Sep 23, 2025 | 3.36 | 3.36 | 3.15 | 3.15 | 3.15 | -6.11% | 4,115 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.24% | 477 |
| Sep 19, 2025 | 3.11 | 3.36 | 3.10 | 3.36 | 3.36 | -3.03% | 4,516 |
| Sep 18, 2025 | 3.22 | 3.47 | 3.22 | 3.47 | 3.47 | 6.71% | 89,339 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.25 | 3.25 | 3.25 | -1.52% | 3,551 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 22 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 72 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 101 |
| Sep 11, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 12.00% | 1,207 |
| Sep 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 63 |
| Sep 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 18 |
| Sep 8, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 4 |
| Sep 5, 2025 | 2.98 | 3.31 | 2.98 | 2.99 | 2.99 | -3.30% | 1,263 |
| Sep 4, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 5.74% | 31,216 |
| Sep 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1 |
| Sep 2, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 35 |
| Aug 29, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 638 |
| Aug 28, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -5.80% | 278 |
| Aug 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.76% | 900 |
| Aug 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 15.03% | 295 |
| Aug 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 12 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 171 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 140 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 9 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -10.92% | 257 |
| Aug 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 24 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 96 |
| Aug 14, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,000 |
| Aug 13, 2025 | 3.25 | 3.31 | 2.79 | 3.25 | 3.25 | 13.04% | 9,016 |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -11.54% | 975 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 6 |
| Aug 8, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 98 |
| Aug 7, 2025 | 2.94 | 3.25 | 2.94 | 3.25 | 3.25 | 12.26% | 4,425 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 638 |
| Aug 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.27% | 289 |
| Aug 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 16 |
| Aug 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -12.14% | 1,700 |
| Jul 31, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Jul 30, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1 |