Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS
· Delayed Price · Currency is USD
14.30
+0.41 (2.95%)
Dec 24, 2024, 12:39 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 13.71 | 13.95 | 13.39 | 13.89 | 13.89 | 1.09% | 105,463 |
| Dec 20, 2024 | 14.24 | 14.24 | 13.25 | 13.74 | 13.74 | -0.36% | 90,386 |
| Dec 19, 2024 | 13.95 | 14.49 | 13.60 | 13.79 | 13.79 | 0.15% | 158,067 |
| Dec 18, 2024 | 14.60 | 14.60 | 13.50 | 13.77 | 13.77 | -0.72% | 74,288 |
| Dec 17, 2024 | 13.80 | 13.90 | 13.79 | 13.87 | 13.87 | 0.29% | 58,078 |
| Dec 16, 2024 | 13.94 | 14.36 | 13.40 | 13.83 | 13.83 | -0.43% | 237,964 |
| Dec 13, 2024 | 13.44 | 13.93 | 13.44 | 13.89 | 13.89 | -2.73% | 78,592 |
| Dec 12, 2024 | 13.92 | 14.32 | 13.92 | 14.28 | 14.28 | -0.21% | 310,414 |
| Dec 11, 2024 | 14.23 | 14.35 | 14.23 | 14.31 | 14.31 | -1.65% | 194,116 |
| Dec 10, 2024 | 14.57 | 14.57 | 14.48 | 14.55 | 14.55 | -3.45% | 127,144 |
| Dec 9, 2024 | 14.88 | 15.27 | 14.69 | 15.07 | 15.07 | 7.64% | 169,832 |
| Dec 6, 2024 | 13.80 | 14.05 | 13.80 | 14.00 | 14.00 | 2.94% | 55,773 |
| Dec 5, 2024 | 13.30 | 13.82 | 13.30 | 13.60 | 13.60 | 0.67% | 115,023 |
| Dec 4, 2024 | 13.17 | 13.59 | 13.16 | 13.51 | 13.51 | -0.22% | 136,426 |
| Dec 3, 2024 | 13.13 | 13.64 | 13.13 | 13.54 | 13.54 | -1.10% | 44,192 |
| Dec 2, 2024 | 13.49 | 13.77 | 13.49 | 13.69 | 13.69 | 2.93% | 178,233 |
| Nov 29, 2024 | 13.30 | 13.80 | 13.30 | 13.30 | 13.30 | -4.04% | 52,771 |
| Nov 27, 2024 | 13.36 | 13.86 | 13.36 | 13.86 | 13.86 | 4.21% | 31,997 |
| Nov 26, 2024 | 13.36 | 13.37 | 13.28 | 13.30 | 13.30 | -0.60% | 73,956 |
| Nov 25, 2024 | 13.33 | 13.44 | 13.32 | 13.38 | 13.38 | -1.73% | 137,948 |
| Nov 22, 2024 | 13.64 | 13.65 | 13.59 | 13.62 | 13.62 | -0.91% | 55,993 |
| Nov 21, 2024 | 13.79 | 13.82 | 13.74 | 13.74 | 13.74 | -0.58% | 41,212 |
| Nov 20, 2024 | 13.48 | 13.90 | 13.48 | 13.82 | 13.82 | -0.14% | 76,199 |
| Nov 19, 2024 | 13.85 | 13.90 | 13.69 | 13.84 | 13.84 | -1.00% | 49,885 |
| Nov 18, 2024 | 13.92 | 13.99 | 13.90 | 13.98 | 13.98 | -2.51% | 99,718 |
| Nov 15, 2024 | 14.31 | 14.34 | 14.27 | 14.34 | 14.34 | 0.91% | 57,735 |
| Nov 14, 2024 | 14.71 | 14.71 | 14.13 | 14.21 | 14.21 | 1.00% | 50,792 |
| Nov 13, 2024 | 14.48 | 14.48 | 14.07 | 14.07 | 14.07 | 1.22% | 28,278 |
| Nov 12, 2024 | 14.01 | 14.01 | 13.84 | 13.90 | 13.90 | -1.28% | 71,448 |
| Nov 11, 2024 | 14.71 | 14.71 | 14.04 | 14.08 | 14.08 | -0.56% | 81,166 |
| Nov 8, 2024 | 14.37 | 14.37 | 14.03 | 14.16 | 14.16 | -3.67% | 65,842 |
| Nov 7, 2024 | 15.08 | 15.08 | 14.53 | 14.70 | 14.70 | 3.41% | 69,601 |
| Nov 6, 2024 | 14.17 | 14.29 | 14.16 | 14.22 | 14.22 | -4.05% | 30,303 |
| Nov 5, 2024 | 14.82 | 14.85 | 14.77 | 14.82 | 14.82 | 0.51% | 47,598 |
| Nov 4, 2024 | 15.42 | 15.42 | 14.34 | 14.74 | 14.74 | 1.38% | 82,446 |
| Nov 1, 2024 | 14.68 | 14.69 | 14.11 | 14.54 | 14.54 | 0.48% | 45,123 |
| Oct 31, 2024 | 14.57 | 14.83 | 14.42 | 14.47 | 14.47 | -2.03% | 175,777 |
| Oct 30, 2024 | 15.00 | 15.00 | 14.56 | 14.77 | 14.77 | -3.46% | 43,193 |
| Oct 29, 2024 | 15.34 | 15.46 | 14.74 | 15.30 | 15.30 | 0.39% | 51,685 |
| Oct 28, 2024 | 15.37 | 15.38 | 14.81 | 15.24 | 15.24 | -1.10% | 40,848 |
| Oct 25, 2024 | 15.37 | 15.57 | 15.24 | 15.41 | 15.41 | -0.55% | 38,957 |
| Oct 24, 2024 | 15.20 | 15.53 | 14.97 | 15.50 | 15.50 | 0.32% | 20,654 |
| Oct 23, 2024 | 15.40 | 15.65 | 15.40 | 15.45 | 15.45 | -4.60% | 28,153 |
| Oct 22, 2024 | 16.00 | 16.25 | 16.00 | 16.19 | 16.19 | 2.21% | 40,169 |
| Oct 21, 2024 | 15.81 | 15.88 | 15.60 | 15.84 | 15.84 | -1.98% | 39,998 |
| Oct 18, 2024 | 15.80 | 16.18 | 15.78 | 16.16 | 16.16 | 4.46% | 741,944 |
| Oct 17, 2024 | 15.48 | 15.58 | 15.13 | 15.47 | 15.47 | -2.89% | 298,562 |
| Oct 16, 2024 | 15.77 | 16.01 | 15.77 | 15.93 | 15.93 | -0.19% | 808,061 |
| Oct 15, 2024 | 16.80 | 16.80 | 15.91 | 15.96 | 15.96 | -3.04% | 806,304 |
| Oct 14, 2024 | 16.18 | 16.62 | 16.07 | 16.46 | 16.46 | -0.12% | 254,585 |
| Oct 11, 2024 | 16.32 | 16.50 | 16.09 | 16.48 | 16.48 | 0.37% | 78,760 |
| Oct 10, 2024 | 16.23 | 16.50 | 16.12 | 16.42 | 16.42 | 0.67% | 433,924 |
| Oct 9, 2024 | 16.16 | 16.44 | 16.12 | 16.31 | 16.31 | -3.26% | 505,148 |
| Oct 8, 2024 | 17.00 | 17.00 | 16.61 | 16.86 | 16.86 | -9.21% | 644,086 |
| Oct 7, 2024 | 18.86 | 19.13 | 18.24 | 18.57 | 18.57 | 5.39% | 345,601 |
| Oct 4, 2024 | 17.53 | 17.62 | 17.40 | 17.62 | 17.62 | 4.08% | 22,533 |
| Oct 3, 2024 | 16.65 | 17.03 | 16.65 | 16.93 | 16.93 | -1.40% | 38,785 |
| Oct 2, 2024 | 17.00 | 17.22 | 17.00 | 17.17 | 17.17 | 6.91% | 37,547 |
| Oct 1, 2024 | 15.72 | 16.07 | 15.13 | 16.06 | 16.06 | 2.88% | 24,829 |
| Sep 30, 2024 | 16.70 | 16.70 | 15.57 | 15.61 | 15.61 | - | 42,221 |
| Sep 27, 2024 | 15.42 | 15.66 | 15.42 | 15.61 | 15.61 | 0.64% | 32,275 |
| Sep 26, 2024 | 15.50 | 15.65 | 15.34 | 15.51 | 15.51 | 7.71% | 62,227 |
| Sep 25, 2024 | 13.80 | 14.53 | 13.80 | 14.40 | 14.40 | -1.50% | 17,833 |
| Sep 24, 2024 | 14.00 | 14.72 | 14.00 | 14.62 | 14.62 | 8.14% | 53,118 |
| Sep 23, 2024 | 13.51 | 13.59 | 13.45 | 13.52 | 13.52 | 3.05% | 44,742 |
| Sep 20, 2024 | 13.07 | 13.17 | 13.07 | 13.12 | 13.12 | 1.16% | 27,216 |
| Sep 19, 2024 | 12.60 | 12.99 | 12.60 | 12.97 | 12.97 | 8.72% | 29,204 |
| Sep 18, 2024 | 12.01 | 12.02 | 11.92 | 11.93 | 11.93 | -0.33% | 61,266 |
| Sep 17, 2024 | 11.97 | 11.98 | 11.91 | 11.97 | 11.97 | -1.80% | 21,397 |
| Sep 16, 2024 | 12.25 | 12.27 | 12.18 | 12.19 | 12.19 | -0.89% | 87,617 |
| Sep 13, 2024 | 12.27 | 12.33 | 12.24 | 12.30 | 12.30 | 3.71% | 45,325 |
| Sep 12, 2024 | 11.86 | 11.92 | 11.83 | 11.86 | 11.86 | -2.55% | 51,582 |
| Sep 11, 2024 | 12.09 | 12.27 | 12.09 | 12.17 | 12.17 | 5.00% | 48,706 |
| Sep 10, 2024 | 11.80 | 11.80 | 11.56 | 11.59 | 11.59 | -2.28% | 60,889 |
| Sep 9, 2024 | 11.89 | 11.90 | 11.83 | 11.86 | 11.86 | -3.97% | 43,662 |
| Sep 6, 2024 | 12.44 | 12.45 | 12.32 | 12.35 | 12.35 | -0.72% | 55,678 |
| Sep 5, 2024 | 12.51 | 12.52 | 12.43 | 12.44 | 12.44 | 1.06% | 47,256 |
| Sep 4, 2024 | 12.33 | 12.35 | 12.28 | 12.31 | 12.31 | 0.09% | 20,161 |
| Sep 3, 2024 | 11.94 | 12.31 | 11.94 | 12.30 | 12.30 | 0.73% | 32,267 |
| Aug 30, 2024 | 12.16 | 12.31 | 12.15 | 12.21 | 12.21 | 4.81% | 162,200 |
| Aug 29, 2024 | 11.66 | 11.66 | 11.57 | 11.65 | 11.65 | 0.87% | 103,083 |
| Aug 28, 2024 | 12.04 | 12.04 | 11.43 | 11.55 | 11.55 | -2.12% | 87,100 |
| Aug 27, 2024 | 11.88 | 11.88 | 11.78 | 11.80 | 11.80 | -3.44% | 33,684 |
| Aug 26, 2024 | 12.28 | 12.28 | 12.10 | 12.22 | 12.22 | -0.57% | 47,727 |
| Aug 23, 2024 | 12.18 | 12.34 | 12.18 | 12.29 | 12.29 | 1.99% | 36,732 |
| Aug 22, 2024 | 11.96 | 12.09 | 11.96 | 12.05 | 12.05 | 2.29% | 131,455 |
| Aug 21, 2024 | 11.29 | 11.79 | 11.29 | 11.78 | 11.78 | 1.82% | 402,371 |
| Aug 20, 2024 | 11.57 | 11.57 | 11.50 | 11.57 | 11.57 | -2.36% | 447,314 |
| Aug 19, 2024 | 12.13 | 12.13 | 11.84 | 11.85 | 11.85 | -2.31% | 2,406,471 |
| Aug 16, 2024 | 12.20 | 12.20 | 11.99 | 12.13 | 12.13 | 0.08% | 40,790 |
| Aug 15, 2024 | 12.05 | 12.13 | 11.98 | 12.12 | 12.12 | 1.67% | 26,422 |
| Aug 14, 2024 | 12.10 | 12.10 | 11.85 | 11.92 | 11.92 | -2.53% | 542,859 |
| Aug 13, 2024 | 12.15 | 12.25 | 12.14 | 12.23 | 12.23 | -1.45% | 511,692 |
| Aug 12, 2024 | 12.37 | 12.91 | 12.37 | 12.41 | 12.41 | 1.89% | 239,096 |
| Aug 9, 2024 | 12.14 | 12.27 | 12.09 | 12.18 | 12.18 | -0.98% | 1,416,108 |
| Aug 8, 2024 | 12.20 | 12.33 | 12.20 | 12.30 | 12.30 | 0.24% | 3,140,345 |
| Aug 7, 2024 | 11.88 | 12.83 | 11.88 | 12.27 | 12.27 | 1.40% | 2,363,938 |
| Aug 6, 2024 | 12.33 | 12.33 | 12.02 | 12.10 | 12.10 | -3.43% | 1,935,603 |
| Aug 5, 2024 | 12.49 | 12.53 | 12.38 | 12.53 | 12.53 | -1.34% | 1,830,146 |
| Aug 2, 2024 | 12.38 | 12.81 | 12.38 | 12.70 | 12.70 | 0.43% | 1,903,353 |