Haier Smart Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.93	14.01	13.81	13.88	13.88	1.78%	70,629
Feb 4, 2026	13.28	13.79	13.28	13.64	13.64	1.87%	54,164
Feb 3, 2026	13.38	13.43	13.29	13.39	13.39	2.06%	50,512
Feb 2, 2026	13.13	13.17	13.07	13.12	13.12	0.38%	55,009
Jan 30, 2026	12.77	13.19	12.77	13.07	13.07	-1.51%	39,591
Jan 29, 2026	13.33	13.36	13.14	13.27	13.27	2.31%	40,636
Jan 28, 2026	13.01	13.05	12.96	12.97	12.97	-2.04%	27,172
Jan 27, 2026	12.77	13.29	12.77	13.24	13.24	1.07%	42,959
Jan 26, 2026	13.04	13.17	13.04	13.10	13.10	-0.91%	39,834
Jan 23, 2026	13.19	13.24	13.17	13.22	13.22	-2.15%	32,604
Jan 22, 2026	13.51	13.60	13.50	13.51	13.51	-1.39%	45,677
Jan 21, 2026	13.69	13.77	13.63	13.70	13.70	1.18%	32,208
Jan 20, 2026	13.79	13.79	13.30	13.54	13.54	1.42%	56,989
Jan 16, 2026	13.54	13.54	13.30	13.35	13.35	-0.89%	70,878
Jan 15, 2026	12.99	13.57	12.99	13.47	13.47	0.45%	39,779
Jan 14, 2026	13.40	13.70	13.39	13.41	13.41	-0.52%	32,654
Jan 13, 2026	13.04	13.60	13.04	13.48	13.48	0.15%	54,282
Jan 12, 2026	12.93	13.53	12.93	13.46	13.46	0.98%	70,363
Jan 9, 2026	13.33	13.36	13.27	13.33	13.33	0.98%	15,901
Jan 8, 2026	12.69	13.24	12.69	13.20	13.20	1.07%	32,840
Jan 7, 2026	13.10	13.13	13.06	13.06	13.06	0.69%	23,532
Jan 6, 2026	12.99	13.04	12.97	12.97	12.97	-0.38%	19,199
Jan 5, 2026	12.89	13.02	12.85	13.02	13.02	0.23%	26,837
Jan 2, 2026	12.94	13.01	12.93	12.99	12.99	4.93%	34,141
Dec 31, 2025	12.43	12.43	12.38	12.38	12.38	-2.37%	30,650
Dec 30, 2025	12.65	12.71	12.60	12.68	12.68	0.96%	53,925
Dec 29, 2025	12.14	12.58	12.14	12.56	12.56	-3.75%	40,747
Dec 26, 2025	13.02	13.10	12.97	13.05	13.05	0.38%	42,106
Dec 24, 2025	13.08	13.10	12.96	13.00	13.00	-2.07%	10,461
Dec 23, 2025	13.20	13.28	13.20	13.28	13.28	0.11%	49,472
Dec 22, 2025	13.27	13.31	13.22	13.26	13.26	-1.63%	44,116
Dec 19, 2025	13.43	13.51	13.43	13.48	13.48	-0.59%	41,284
Dec 18, 2025	13.06	13.64	13.06	13.56	13.56	0.22%	23,237
Dec 17, 2025	13.63	13.67	13.16	13.53	13.53	0.52%	27,287
Dec 16, 2025	13.98	13.98	13.40	13.46	13.46	-1.39%	19,513
Dec 15, 2025	13.18	13.69	13.18	13.65	13.65	1.71%	25,156
Dec 12, 2025	13.28	13.50	13.28	13.42	13.42	0.45%	20,711
Dec 11, 2025	13.32	13.40	13.30	13.36	13.36	-0.37%	30,831
Dec 10, 2025	13.37	13.45	13.25	13.41	13.41	0.98%	101,142
Dec 9, 2025	13.34	13.34	13.23	13.28	13.28	-2.06%	58,342
Dec 8, 2025	13.56	13.60	13.54	13.56	13.56	-1.81%	213,021
Dec 5, 2025	13.36	13.86	13.36	13.81	13.81	-0.79%	17,616
Dec 4, 2025	13.98	13.98	13.91	13.92	13.92	0.18%	14,108
Dec 3, 2025	13.81	13.90	13.78	13.90	13.90	1.87%	10,073
Dec 2, 2025	13.69	13.69	13.63	13.64	13.64	-0.22%	18,627
Dec 1, 2025	13.50	13.74	13.50	13.67	13.67	0.29%	80,691
Nov 28, 2025	13.64	13.69	13.62	13.63	13.63	0.74%	15,967
Nov 26, 2025	13.77	13.77	13.53	13.53	13.53	0.52%	17,778
Nov 25, 2025	13.46	13.48	13.38	13.46	13.46	0.45%	74,748
Nov 24, 2025	13.27	13.40	13.27	13.40	13.40	1.59%	31,531