Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS · Delayed Price · Currency is USD
3.200
+0.205 (6.84%)
Jul 21, 2025, 1:42 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6.84% | 1,006 |
| Jul 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.92% | 2,248 |
| Jul 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 11.98% | 5,388 |
| Jul 16, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 42 |
| Jul 15, 2025 | 3.10 | 3.10 | 2.81 | 2.81 | 2.81 | 0.46% | 778 |
| Jul 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 566 |
| Jul 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 5 |
| Jul 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 500 |
| Jul 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 52 |
| Jul 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 77 |
| Jul 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 8.89% | 3,051 |
| Jul 3, 2025 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 0.56% | 1,645 |
| Jul 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Jul 1, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -10.95% | 1,686 |
| Jun 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 21 |
| Jun 27, 2025 | 3.02 | 3.02 | 2.94 | 3.02 | 3.02 | -4.29% | 2,846 |
| Jun 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.28% | 202 |
| Jun 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.39% | 254 |
| Jun 24, 2025 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | - | 1,066 |
| Jun 23, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 3.51% | 1,535 |
| Jun 20, 2025 | 2.85 | 2.89 | 2.85 | 2.85 | 2.85 | -3.39% | 237,019 |
| Jun 18, 2025 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | -3.28% | 35,977 |
| Jun 17, 2025 | 2.85 | 3.05 | 2.85 | 3.05 | 3.05 | - | 196,205 |
| Jun 16, 2025 | 2.85 | 3.05 | 2.85 | 3.05 | 3.05 | - | 510,500 |
| Jun 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 361 |
| Jun 12, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | - | 5,946 |
| Jun 11, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jun 10, 2025 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -3.17% | 667 |
| Jun 9, 2025 | 2.85 | 3.15 | 2.85 | 3.15 | 3.15 | 3.28% | 231 |
| Jun 6, 2025 | 2.83 | 3.05 | 2.83 | 3.05 | 3.05 | - | 863 |
| Jun 5, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 170 |
| Jun 4, 2025 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 3.39% | 1,244 |
| Jun 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.28% | 3,359 |
| Jun 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.01% | 285 |
| May 30, 2025 | 2.67 | 2.99 | 2.67 | 2.99 | 2.99 | -0.10% | 378 |
| May 29, 2025 | 2.68 | 2.99 | 2.68 | 2.99 | 2.99 | 0.10% | 1,135 |
| May 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.16% | 157 |
| May 27, 2025 | 2.49 | 3.03 | 2.49 | 3.03 | 3.03 | 3.95% | 3,258 |
| May 23, 2025 | 2.67 | 3.05 | 2.67 | 2.91 | 2.91 | -3.80% | 1,536 |
| May 22, 2025 | 2.54 | 3.03 | 2.54 | 3.03 | 3.03 | 0.67% | 1,806 |
| May 21, 2025 | 2.72 | 3.01 | 2.72 | 3.01 | 3.01 | 10.68% | 1,727 |
| May 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.38% | 344 |
| May 19, 2025 | 2.99 | 2.99 | 2.68 | 2.68 | 2.68 | -14.93% | 1,165 |
| May 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.29% | 913 |
| May 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.15% | 256 |
| May 14, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 2.69% | 604 |
| May 13, 2025 | 3.34 | 3.34 | 3.17 | 3.17 | 3.17 | 5.15% | 14,075 |
| May 12, 2025 | 2.85 | 3.01 | 2.85 | 3.01 | 3.01 | 10.74% | 2,462 |
| May 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -13.25% | 397 |
| May 8, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 15.27% | 153 |