Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS
· Delayed Price · Currency is USD
11.59
+0.06 (0.52%)
Apr 24, 2025, 3:59 PM EDT
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 13.75 | 13.85 | 13.64 | 13.72 | 13.72 | -0.08% | 34,305 |
| Mar 24, 2025 | 13.80 | 14.03 | 13.70 | 13.73 | 13.73 | 3.86% | 33,725 |
| Mar 21, 2025 | 13.25 | 13.60 | 13.06 | 13.22 | 13.22 | -2.22% | 71,511 |
| Mar 20, 2025 | 13.76 | 13.83 | 13.45 | 13.52 | 13.52 | -2.52% | 38,163 |
| Mar 19, 2025 | 13.48 | 14.09 | 13.48 | 13.87 | 13.87 | -1.00% | 117,802 |
| Mar 18, 2025 | 14.12 | 14.29 | 13.77 | 14.01 | 14.01 | 1.08% | 53,386 |
| Mar 17, 2025 | 13.30 | 13.99 | 13.30 | 13.86 | 13.86 | 1.46% | 71,215 |
| Mar 14, 2025 | 13.71 | 13.95 | 13.61 | 13.66 | 13.66 | 5.73% | 44,297 |
| Mar 13, 2025 | 12.68 | 13.34 | 12.68 | 12.92 | 12.92 | -0.62% | 55,154 |
| Mar 12, 2025 | 13.05 | 13.06 | 12.92 | 13.00 | 13.00 | -2.62% | 193,587 |
| Mar 11, 2025 | 13.40 | 13.44 | 13.31 | 13.35 | 13.35 | 2.33% | 36,622 |
| Mar 10, 2025 | 13.35 | 13.35 | 13.00 | 13.05 | 13.05 | -0.49% | 75,991 |
| Mar 7, 2025 | 13.24 | 13.24 | 13.02 | 13.11 | 13.11 | -0.24% | 35,939 |
| Mar 6, 2025 | 13.26 | 13.30 | 12.97 | 13.14 | 13.14 | 0.51% | 57,869 |
| Mar 5, 2025 | 12.70 | 13.15 | 12.65 | 13.08 | 13.08 | 4.68% | 50,228 |
| Mar 4, 2025 | 12.57 | 12.67 | 12.22 | 12.49 | 12.49 | 2.46% | 55,105 |
| Mar 3, 2025 | 12.40 | 12.59 | 12.14 | 12.19 | 12.19 | -5.50% | 91,266 |
| Feb 28, 2025 | 12.95 | 12.95 | 12.67 | 12.90 | 12.90 | -2.79% | 95,398 |
| Feb 27, 2025 | 13.60 | 13.73 | 13.27 | 13.27 | 13.27 | 2.55% | 190,436 |
| Feb 26, 2025 | 13.11 | 13.15 | 12.92 | 12.94 | 12.94 | 2.29% | 48,702 |
| Feb 25, 2025 | 12.71 | 12.81 | 12.62 | 12.65 | 12.65 | -2.47% | 81,604 |
| Feb 24, 2025 | 12.86 | 13.17 | 12.86 | 12.97 | 12.97 | 1.65% | 44,668 |
| Feb 21, 2025 | 12.78 | 12.94 | 12.71 | 12.76 | 12.76 | -2.97% | 93,929 |
| Feb 20, 2025 | 13.19 | 13.28 | 12.99 | 13.15 | 13.15 | 1.23% | 86,755 |
| Feb 19, 2025 | 13.02 | 13.10 | 12.88 | 12.99 | 12.99 | -1.89% | 144,639 |
| Feb 18, 2025 | 13.12 | 13.37 | 13.10 | 13.24 | 13.24 | -0.15% | 134,192 |
| Feb 14, 2025 | 13.40 | 13.40 | 12.84 | 13.26 | 13.26 | 2.45% | 67,477 |
| Feb 13, 2025 | 12.98 | 13.00 | 12.80 | 12.94 | 12.94 | -0.36% | 142,459 |
| Feb 12, 2025 | 12.50 | 13.06 | 12.50 | 12.99 | 12.99 | 0.39% | 82,403 |