Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
3.250
+0.258 (8.60%)
May 27, 2025, 4:00 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.67 | 2.99 | 2.67 | 2.99 | - | -0.10% | 218 |
| 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 |
| May 7, 2025 | 2.72 | 3.07 | 2.72 | 2.72 | 2.72 | 0.30% | 3,112 |
| May 6, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -13.56% | 176 |
| May 5, 2025 | 2.73 | 3.14 | 2.73 | 3.14 | 3.14 | 15.05% | 422 |
| May 2, 2025 | 3.14 | 3.14 | 2.73 | 2.73 | 2.73 | -13.08% | 507 |
| May 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 20.58% | 281 |
| Apr 30, 2025 | 2.73 | 3.14 | 2.60 | 2.60 | 2.60 | -4.06% | 20,440 |
| Apr 29, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -7.51% | 6,417 |
| Apr 28, 2025 | 2.46 | 2.93 | 2.46 | 2.93 | 2.93 | -6.33% | 6,203 |
| Apr 25, 2025 | 3.13 | 3.13 | 2.68 | 3.13 | 3.13 | 8.99% | 1,240 |
| Apr 24, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -3.04% | 26,496 |
| Apr 23, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.96 | 1.37% | 419 |
| Apr 22, 2025 | 3.30 | 3.30 | 2.57 | 2.92 | 2.92 | 10.19% | 463,229 |
| Apr 21, 2025 | 2.88 | 2.88 | 2.65 | 2.65 | 2.65 | -4.26% | 6,377 |
| Apr 17, 2025 | 2.71 | 3.10 | 2.71 | 2.77 | 2.77 | -9.93% | 16,771 |
| Apr 16, 2025 | 2.57 | 3.07 | 2.57 | 3.07 | 3.07 | 22.92% | 11,306 |
| Apr 15, 2025 | 3.25 | 3.25 | 2.50 | 2.50 | 2.50 | -14.97% | 13,367 |
| Apr 14, 2025 | 3.00 | 3.28 | 2.57 | 2.94 | 2.94 | -0.68% | 89,845 |
| Apr 11, 2025 | 2.93 | 3.11 | 2.77 | 2.96 | 2.96 | 4.59% | 12,269 |
| Apr 10, 2025 | 2.54 | 3.06 | 2.54 | 2.83 | 2.83 | 15.98% | 20,002 |
| Apr 9, 2025 | 2.16 | 3.05 | 2.16 | 2.44 | 2.44 | 10.41% | 49,031 |
| Apr 8, 2025 | 2.45 | 2.84 | 2.21 | 2.21 | 2.21 | -15.00% | 659,401 |
| Apr 7, 2025 | 2.75 | 2.99 | 2.53 | 2.60 | 2.60 | -14.70% | 68,741 |
| Apr 4, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -6.73% | 2,862 |
| Apr 3, 2025 | 2.82 | 3.27 | 2.82 | 3.27 | 3.27 | -4.86% | 6,048 |
| Apr 2, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.68% | 6,929 |
| Apr 1, 2025 | 3.42 | 3.42 | 2.85 | 3.22 | 3.22 | -6.61% | 2,511 |
| Mar 31, 2025 | 3.20 | 3.45 | 3.20 | 3.45 | 3.45 | 4.48% | 28,706 |
| Mar 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | 12,261 |
| Mar 27, 2025 | 3.57 | 3.57 | 3.17 | 3.45 | 3.45 | 3.29% | 4,883 |
| Mar 26, 2025 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | -4.57% | 4,177 |
| Mar 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.02% | 1,011 |
| Mar 24, 2025 | 3.11 | 3.37 | 3.11 | 3.24 | 3.24 | -0.31% | 16,491 |
| Mar 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,578 |
| Mar 20, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 44 |