Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
3.218
+0.052 (1.64%)
Dec 20, 2024, 4:00 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.22 | 3.44 | 3.22 | 3.22 | 3.22 | 1.64% | 20,155 |
| Dec 19, 2024 | 3.21 | 3.65 | 3.17 | 3.17 | 3.17 | -1.83% | 17,651 |
| Dec 18, 2024 | 3.48 | 3.48 | 3.23 | 3.23 | 3.23 | 0.47% | 5,958 |
| Dec 17, 2024 | 3.20 | 3.65 | 3.05 | 3.21 | 3.21 | 0.16% | 31,293 |
| Dec 16, 2024 | 3.15 | 3.64 | 3.15 | 3.21 | 3.21 | 2.30% | 14,765 |
| Dec 13, 2024 | 3.66 | 3.66 | 3.13 | 3.13 | 3.13 | -10.10% | 36,137 |
| Dec 12, 2024 | 3.72 | 3.72 | 3.15 | 3.49 | 3.49 | 5.83% | 16,721 |
| Dec 11, 2024 | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | -7.76% | 30,754 |
| Dec 10, 2024 | 3.31 | 3.57 | 3.31 | 3.57 | 3.57 | 2.88% | 360,348 |
| Dec 9, 2024 | 3.73 | 3.75 | 3.45 | 3.47 | 3.47 | 3.49% | 23,064 |
| Dec 6, 2024 | 3.24 | 3.35 | 3.24 | 3.35 | 3.35 | 6.17% | 12,371 |
| Dec 5, 2024 | 3.16 | 3.16 | 3.00 | 3.16 | 3.16 | -5.73% | 23,686 |
| Dec 4, 2024 | 3.40 | 3.40 | 2.92 | 3.35 | 3.35 | 6.69% | 97,860 |
| Dec 3, 2024 | 3.05 | 3.78 | 3.05 | 3.14 | 3.14 | 3.63% | 10,451 |
| Dec 2, 2024 | 3.84 | 3.84 | 2.97 | 3.03 | 3.03 | -21.30% | 26,340 |
| Nov 29, 2024 | 3.12 | 3.85 | 2.97 | 3.85 | 3.85 | 27.06% | 6,629 |
| Nov 27, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 3.41% | 766 |
| Nov 26, 2024 | 2.93 | 3.59 | 2.93 | 2.93 | 2.93 | -22.89% | 10,708 |
| Nov 25, 2024 | 2.87 | 3.80 | 2.87 | 3.80 | 3.80 | 2.84% | 4,324 |
| Nov 22, 2024 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 6.61% | 6,310 |
| Nov 21, 2024 | 3.68 | 3.68 | 3.47 | 3.47 | 3.47 | 1.35% | 1,240 |
| 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 |