Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
3.420
-0.280 (-7.57%)
Nov 20, 2024, 3:00 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.45 | 3.70 | 3.40 | 3.42 | 3.42 | -7.57% | 33,518 |
| Nov 19, 2024 | 3.45 | 3.70 | 3.45 | 3.70 | 3.70 | 5.14% | 1,577 |
| Nov 18, 2024 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 2.15% | 8,064 |
| Nov 15, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.14% | 2,830 |
| Nov 14, 2024 | 3.45 | 3.57 | 3.45 | 3.45 | 3.45 | 1.44% | 27,853 |
| Nov 13, 2024 | 3.80 | 3.80 | 3.40 | 3.40 | 3.40 | -10.38% | 2,583 |
| Nov 12, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 10.00% | 240 |
| Nov 11, 2024 | 3.45 | 3.63 | 3.42 | 3.45 | 3.45 | -9.21% | 6,499 |
| Nov 8, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.88% | 362 |
| Nov 7, 2024 | 3.45 | 3.80 | 3.45 | 3.49 | 3.49 | 1.16% | 4,307 |
| Nov 6, 2024 | 3.41 | 3.55 | 3.41 | 3.45 | 3.45 | -13.53% | 6,863 |
| Nov 5, 2024 | 3.50 | 3.99 | 3.50 | 3.99 | 3.99 | 15.65% | 1,343 |
| Nov 4, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Nov 1, 2024 | 3.91 | 3.91 | 3.45 | 3.45 | 3.45 | - | 78,060 |
| Oct 31, 2024 | 3.89 | 3.89 | 3.45 | 3.45 | 3.45 | -13.10% | 4,463 |
| Oct 30, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.24% | 200 |
| Oct 29, 2024 | 3.75 | 4.10 | 3.75 | 4.02 | 4.02 | 12.61% | 1,980 |
| Oct 28, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -13.98% | 146 |
| Oct 25, 2024 | 3.81 | 4.15 | 3.81 | 4.15 | 4.15 | 12.10% | 478 |
| 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 | -11.44% | 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 | - | 498 |
| Oct 18, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 5,680 |
| Oct 17, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | 3,889 |
| Oct 16, 2024 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | 5.32% | 733,127 |
| Oct 15, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 25,114 |
| Oct 14, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 3,974 |
| Oct 11, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| 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 | -1.88% | 1,093 |
| Oct 8, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -13.56% | 450 |
| 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 | - | - |
| Oct 3, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 2, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 18.74% | 1,000 |
| Oct 1, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.88% | 320 |
| Sep 30, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 11,482 |
| 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% | 4,650 |
| Sep 25, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| 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 | - | - |
| 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 | - | - |
| Sep 16, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| 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 | - | - |
| 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 | -5.15% | 87,022 |
| Sep 9, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.11% | 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 | - | - |
| 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 | - | - |
| Aug 30, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 29, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.72% | 360 |
| Aug 28, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| 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 | - | - |
| Aug 22, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| 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 | - | - |
| Aug 19, 2024 | 3.00 | 3.02 | 2.85 | 2.85 | 2.85 | -3.19% | 20,528 |
| Aug 16, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Aug 15, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -12.12% | 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 | - | - |
| Aug 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.49% | 900 |
| Aug 8, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| 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 | - | - |
| Aug 5, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 7,410 |
| Aug 2, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.42% | 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 | 1.41% | 6,564 |
| Jul 30, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| 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% | 18,585 |
| Jul 24, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 59,110 |
| Jul 23, 2024 | 3.10 | 3.10 | 2.79 | 2.79 | 2.79 | -9.65% | 4,710 |
| Jul 22, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -6.40% | 2,974 |
| Jul 19, 2024 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 18.67% | 3,976 |
| 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% | 1,580 |
| 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 | 3.00 | - | 4,100 |
| Jul 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | - | - |
| Jul 8, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | - | - |
| Jul 5, 2024 | 3.18 | 3.18 | 3.10 | 3.10 | 3.00 | -2.55% | 7,130 |
| Jul 3, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.08 | -12.85% | 2,309 |
| Jul 2, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.53 | - | - |