Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
3.702
0.00 (0.00%)
Oct 24, 2024, 4:00 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 3.81 | 4.15 | 3.81 | 4.15 | 4.15 | 12.16% | 500 |
| Oct 24, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 23, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -11.48% | 1,200 |
| Oct 22, 2024 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 8.29% | 1,800 |
| Oct 21, 2024 | 4.03 | 4.03 | 3.86 | 3.86 | 3.86 | - | 500 |
| Oct 18, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5,700 |
| Oct 17, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | 24,212 |
| Oct 16, 2024 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | 5.24% | 733,127 |
| Oct 15, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 25,100 |
| Oct 14, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 4,000 |
| Oct 11, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 600 |
| Oct 10, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Oct 9, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.80% | 1,100 |
| Oct 8, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -13.56% | 600 |
| Oct 7, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 820 |
| Oct 4, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 600 |
| Oct 3, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 600 |
| Oct 2, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 18.83% | 1,000 |
| Oct 1, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.80% | 600 |
| Sep 30, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 11,500 |
| Sep 27, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 1,700 |
| Sep 26, 2024 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | -0.27% | 4,700 |
| Sep 25, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 600 |
| Sep 24, 2024 | 3.54 | 3.71 | 3.35 | 3.71 | 3.71 | 25.34% | 1,630 |
| Sep 23, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 20, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 100 |
| Sep 19, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.42% | 2,000 |
| Sep 18, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 17, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 100 |
| Sep 16, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 100 |
| Sep 13, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Sep 12, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 100 |
| Sep 11, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 8,700 |
| Sep 10, 2024 | 3.03 | 3.03 | 2.89 | 2.89 | 2.89 | -5.25% | 87,022 |
| Sep 9, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 129,520 |
| Sep 6, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 5, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Sep 4, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 3, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Aug 30, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Aug 29, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | 400 |
| Aug 28, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Aug 27, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 26, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 23, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Aug 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 100 |
| Aug 21, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Aug 20, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 10,200 |
| Aug 19, 2024 | 3.00 | 3.02 | 2.85 | 2.85 | 2.85 | -3.06% | 20,528 |
| Aug 16, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 6,100 |
| Aug 15, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -12.24% | 1,300 |
| Aug 14, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 8.06% | 7,833 |
| Aug 13, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4,050 |
| Aug 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 3,025 |
| Aug 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 900 |
| Aug 8, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,512 |
| Aug 7, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,000 |
| Aug 6, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,700 |
| Aug 5, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 7,400 |
| Aug 2, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 15,300 |
| Aug 1, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,500 |
| Jul 31, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 6,600 |
| Jul 30, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 30,800 |
| Jul 29, 2024 | 3.24 | 3.24 | 3.06 | 3.06 | 3.06 | - | 4,300 |
| Jul 26, 2024 | 3.34 | 3.34 | 3.06 | 3.06 | 3.06 | -3.16% | 4,030 |
| Jul 25, 2024 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 13.26% | 18,600 |
| Jul 24, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 59,100 |
| Jul 23, 2024 | 3.10 | 3.10 | 2.79 | 2.79 | 2.79 | -9.71% | 4,710 |
| Jul 22, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -6.36% | 3,000 |
| Jul 19, 2024 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 18.71% | 4,000 |
| Jul 18, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jul 17, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -8.85% | 1,600 |
| Jul 16, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -7.01% | 200 |
| Jul 15, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 12, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | - | - |
| Jul 11, 2024 | 2.90 | 3.28 | 2.90 | 3.28 | 3.17 | 5.81% | 310 |
| Jul 10, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99 | - | 4,100 |
| Jul 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99 | - | - |
| Jul 8, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 2.99 | - | - |
| Jul 5, 2024 | 3.18 | 3.18 | 3.10 | 3.10 | 2.99 | -2.52% | 7,130 |
| Jul 3, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -12.88% | 2,309 |
| Jul 2, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | - | - |
| Jul 1, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | - | - |
| Jun 28, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | - | - |
| Jun 27, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | -3.18% | 1,000 |
| Jun 26, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 25, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 24, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 21, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 20, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 18, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 17, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 14, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 13, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | - | - |
| Jun 12, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.64 | -0.26% | 5,600 |
| Jun 11, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | - | 3,300 |
| Jun 10, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | - | 13,550 |
| Jun 7, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | -1.31% | 2,000 |
| Jun 6, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.70 | - | 100 |
| Jun 5, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.70 | 4.64% | 100 |