Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS
· Delayed Price · Currency is USD
11.64
+0.04 (0.34%)
Jun 5, 2025, 3:58 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.43 | 11.70 | 11.36 | 11.64 | 11.64 | 0.34% | 86,463 |
| Jun 4, 2025 | 11.39 | 11.71 | 11.39 | 11.60 | 11.60 | 0.69% | 79,377 |
| Jun 3, 2025 | 11.43 | 11.55 | 11.31 | 11.52 | 11.52 | 0.52% | 55,198 |
| Jun 2, 2025 | 11.31 | 11.51 | 11.31 | 11.46 | 11.46 | -0.78% | 70,658 |
| May 30, 2025 | 11.62 | 11.63 | 11.53 | 11.55 | 11.55 | -2.37% | 36,416 |
| May 29, 2025 | 11.62 | 11.88 | 11.62 | 11.83 | 11.83 | 1.81% | 55,327 |
| May 28, 2025 | 11.64 | 11.85 | 11.62 | 11.62 | 11.62 | -0.34% | 34,601 |
| May 27, 2025 | 11.79 | 11.97 | 11.59 | 11.66 | 11.66 | -2.02% | 57,433 |
| May 23, 2025 | 12.32 | 12.32 | 11.75 | 11.90 | 11.90 | -0.92% | 39,640 |
| May 22, 2025 | 12.50 | 12.50 | 12.01 | 12.01 | 12.01 | -0.99% | 30,229 |
| May 21, 2025 | 12.18 | 12.20 | 12.02 | 12.13 | 12.13 | -0.16% | 28,716 |
| May 20, 2025 | 12.17 | 12.19 | 12.07 | 12.15 | 12.15 | 0.58% | 23,216 |
| May 19, 2025 | 11.99 | 12.38 | 11.99 | 12.08 | 12.08 | 1.85% | 43,660 |
| May 16, 2025 | 11.94 | 12.05 | 11.86 | 11.86 | 11.86 | -2.23% | 22,339 |
| May 15, 2025 | 12.22 | 12.46 | 12.07 | 12.13 | 12.13 | -1.70% | 35,129 |
| May 14, 2025 | 12.33 | 12.35 | 12.28 | 12.34 | 12.34 | -1.36% | 27,700 |
| May 13, 2025 | 12.36 | 12.65 | 11.91 | 12.51 | 12.51 | 1.62% | 26,020 |
| May 12, 2025 | 12.74 | 12.74 | 12.04 | 12.31 | 12.31 | 5.03% | 132,548 |
| May 9, 2025 | 11.60 | 11.84 | 11.34 | 11.72 | 11.72 | 0.34% | 50,967 |
| May 8, 2025 | 11.72 | 11.89 | 11.40 | 11.68 | 11.68 | 1.13% | 137,241 |
| May 7, 2025 | 11.36 | 11.88 | 11.36 | 11.55 | 11.55 | -2.28% | 60,641 |
| May 6, 2025 | 11.36 | 12.21 | 11.36 | 11.82 | 11.82 | -0.59% | 22,563 |
| May 5, 2025 | 11.69 | 12.00 | 11.69 | 11.89 | 11.89 | -0.34% | 54,188 |
| May 2, 2025 | 11.62 | 12.18 | 11.62 | 11.93 | 11.93 | 3.74% | 26,954 |
| May 1, 2025 | 11.54 | 11.69 | 11.50 | 11.50 | 11.50 | -0.09% | 39,058 |
| Apr 30, 2025 | 11.53 | 11.62 | 11.45 | 11.51 | 11.51 | -0.17% | 47,418 |
| Apr 29, 2025 | 11.58 | 11.72 | 11.49 | 11.53 | 11.53 | -0.35% | 490,026 |
| Apr 28, 2025 | 11.10 | 11.70 | 11.10 | 11.57 | 11.57 | 0.78% | 299,045 |
| Apr 25, 2025 | 11.77 | 11.77 | 11.43 | 11.48 | 11.48 | -1.03% | 291,324 |
| Apr 24, 2025 | 11.46 | 11.64 | 11.38 | 11.60 | 11.60 | -0.09% | 365,038 |
| Apr 23, 2025 | 11.56 | 11.77 | 11.45 | 11.61 | 11.61 | 1.49% | 63,457 |
| Apr 22, 2025 | 11.30 | 11.47 | 11.11 | 11.44 | 11.44 | 5.63% | 515,850 |
| Apr 21, 2025 | 10.62 | 11.15 | 10.62 | 10.83 | 10.83 | -1.81% | 486,801 |
| Apr 17, 2025 | 11.07 | 11.32 | 10.98 | 11.03 | 11.03 | 0.27% | 529,206 |
| Apr 16, 2025 | 11.09 | 11.20 | 10.91 | 11.00 | 11.00 | -3.21% | 81,407 |
| Apr 15, 2025 | 11.44 | 11.71 | 11.19 | 11.37 | 11.37 | -0.04% | 83,887 |
| Apr 14, 2025 | 11.03 | 11.56 | 11.03 | 11.37 | 11.37 | 4.12% | 139,712 |
| Apr 11, 2025 | 11.01 | 11.18 | 10.92 | 10.92 | 10.92 | 2.63% | 78,975 |
| Apr 10, 2025 | 10.70 | 10.97 | 10.47 | 10.64 | 10.64 | -1.12% | 310,022 |
| Apr 9, 2025 | 10.41 | 10.95 | 10.13 | 10.76 | 10.76 | 9.35% | 195,729 |
| Apr 8, 2025 | 10.50 | 10.68 | 9.84 | 9.84 | 9.84 | -1.50% | 305,215 |
| Apr 7, 2025 | 10.10 | 10.98 | 9.89 | 9.99 | 9.99 | -10.60% | 232,258 |
| Apr 4, 2025 | 11.46 | 11.71 | 10.95 | 11.17 | 11.17 | -5.02% | 88,795 |
| Apr 3, 2025 | 11.99 | 11.99 | 11.60 | 11.77 | 11.77 | -7.87% | 106,588 |
| Apr 2, 2025 | 12.88 | 12.93 | 12.64 | 12.77 | 12.77 | 0.55% | 80,833 |
| Apr 1, 2025 | 12.62 | 12.80 | 12.56 | 12.70 | 12.70 | -0.86% | 63,931 |
| Mar 31, 2025 | 12.85 | 12.98 | 12.68 | 12.81 | 12.81 | 2.07% | 101,412 |
| Mar 28, 2025 | 12.95 | 12.95 | 12.52 | 12.55 | 12.55 | -8.99% | 54,280 |
| Mar 27, 2025 | 13.55 | 13.88 | 13.55 | 13.79 | 13.79 | 2.07% | 66,216 |
| Mar 26, 2025 | 13.35 | 13.65 | 13.35 | 13.51 | 13.51 | -1.52% | 41,176 |