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 |