Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS · Delayed Price · Currency is USD
2.513
-0.287 (-10.25%)
Apr 6, 2026, 4:00 PM EST
HRSHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.25% | 677 |
| Mar 31, 2026 | 2.59 | 2.80 | 2.59 | 2.80 | 2.80 | 4.48% | 1,311 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.49 | 2.68 | 2.68 | 4.08% | 3,951 |
| Mar 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -12.41% | 201 |
| Mar 26, 2026 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -4.55% | 574 |
| Mar 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 964 |
| Mar 20, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -11.81% | 10,897 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.99% | 539 |
| Mar 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.48% | 557 |
| Mar 11, 2026 | 3.26 | 3.56 | 3.24 | 3.24 | 3.24 | -0.71% | 719 |
| Mar 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.61% | 286 |
| Mar 9, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 4.22% | 1,181 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | 745 |
| Mar 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.22% | 801 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.66% | 146 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | -4.89% | 811 |
| Feb 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.57% | 155 |
| Feb 17, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.09% | 10,534 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.88% | 398 |
| Feb 9, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | -1.93% | 327 |
| Feb 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 8.79% | 152 |
| Feb 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -8.17% | 136 |
| Feb 3, 2026 | 3.00 | 3.37 | 3.00 | 3.37 | 3.37 | 4.92% | 3,356 |
| Feb 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.26% | 339 |
| Jan 30, 2026 | 3.00 | 3.38 | 3.00 | 3.35 | 3.35 | - | 23,300 |
| Jan 29, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | - | 1,079 |
| Jan 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 258 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.04% | 178 |
| Jan 26, 2026 | 3.00 | 3.42 | 3.00 | 3.42 | 3.42 | 1.03% | 9,882 |
| Jan 23, 2026 | 2.82 | 3.39 | 2.82 | 3.39 | 3.39 | 1.04% | 1,166 |
| Jan 22, 2026 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | -0.06% | 547 |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.53% | 741 |
| Jan 20, 2026 | 3.08 | 3.37 | 3.08 | 3.37 | 3.37 | 0.54% | 467 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.90% | 799 |
| Jan 12, 2026 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | 6.38% | 2,153 |
| Jan 9, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -4.12% | 4,108 |
| Jan 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | 554 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.77% | 130 |
| Jan 6, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -2.39% | 4,103 |
| Jan 5, 2026 | 2.87 | 3.35 | 2.87 | 3.35 | 3.35 | - | 865 |
| Jan 2, 2026 | 3.35 | 3.35 | 3.08 | 3.35 | 3.35 | - | 1,127 |
| Dec 31, 2025 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | 8.93% | 383 |
| Dec 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -8.20% | 434 |
| Dec 29, 2025 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | - | 630 |
| Dec 26, 2025 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | 4.29% | 702 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.08 | 3.22 | 3.22 | -4.12% | 2,438 |
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | 293 |
| Dec 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.12% | 3,028 |
| Dec 17, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -10.59% | 896 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9.04% | 257 |