Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS · Delayed Price · Currency is USD
2.625
-0.025 (-0.94%)
May 11, 2026, 4:00 PM EST
HRSHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.75 | 2.75 | 2.63 | 2.63 | 2.63 | -0.94% | 3,283 |
| May 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.36% | 114 |
| May 7, 2026 | 3.00 | 3.00 | 2.79 | 2.80 | 2.80 | 5.66% | 22,388 |
| May 6, 2026 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | -2.50% | 52,150 |
| May 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.46% | 224 |
| Apr 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,996 |
| Apr 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 6.16% | 2,454 |
| Apr 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.08% | 380 |
| Apr 24, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.98% | 189 |
| Apr 23, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -6.31% | 148 |
| Apr 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.11% | 1,013 |
| Apr 20, 2026 | 2.45 | 2.84 | 2.45 | 2.84 | 2.84 | 3.46% | 8,577 |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 7.10% | 1,814 |
| Apr 16, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.19% | 164 |
| Apr 15, 2026 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | -1.65% | 1,299 |
| Apr 14, 2026 | 2.50 | 2.72 | 2.50 | 2.72 | 2.72 | -1.81% | 651 |
| Apr 13, 2026 | 2.50 | 2.77 | 2.50 | 2.77 | 2.77 | 9.70% | 1,466 |
| Apr 10, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.00% | 1,039 |
| Apr 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.03% | 589 |
| Apr 8, 2026 | 2.73 | 2.73 | 2.61 | 2.61 | 2.61 | -0.31% | 10,974 |
| Apr 7, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.98% | 231 |
| 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 |