Skip to main content
Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS · Delayed Price · Currency is USD
13.82
-0.02 (-0.14%)
Nov 20, 2024, 4:00 PM EST

Haier Smart Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202413.7913.8213.7413.7413.74-0.58%41,212
Nov 20, 202413.4813.9013.4813.8213.82-0.14%76,199
Nov 19, 202413.8513.9013.6913.8413.84-1.00%49,885
Nov 18, 202413.9213.9913.9013.9813.98-2.51%99,718
Nov 15, 202414.3114.3414.2714.3414.340.91%57,735
Nov 14, 202414.7114.7114.1314.2114.211.00%50,792
Nov 13, 202414.4814.4814.0714.0714.071.22%28,278
Nov 12, 202414.0114.0113.8413.9013.90-1.28%71,448
Nov 11, 202414.7114.7114.0414.0814.08-0.56%81,166
Nov 8, 202414.3714.3714.0314.1614.16-3.67%65,842
Nov 7, 202415.0815.0814.5314.7014.703.41%69,601
Nov 6, 202414.1714.2914.1614.2214.22-4.05%30,303
Nov 5, 202414.8214.8514.7714.8214.820.51%47,598
Nov 4, 202415.4215.4214.3414.7414.741.38%82,446
Nov 1, 202414.6814.6914.1114.5414.540.48%45,123
Oct 31, 202414.5714.8314.4214.4714.47-2.03%175,777
Oct 30, 202415.0015.0014.5614.7714.77-3.46%43,193
Oct 29, 202415.3415.4614.7415.3015.300.39%51,685
Oct 28, 202415.3715.3814.8115.2415.24-1.10%40,848
Oct 25, 202415.3715.5715.2415.4115.41-0.55%38,957
Oct 24, 202415.2015.5314.9715.5015.500.32%20,654
Oct 23, 202415.4015.6515.4015.4515.45-4.60%28,153
Oct 22, 202416.0016.2516.0016.1916.192.21%40,169
Oct 21, 202415.8115.8815.6015.8415.84-1.98%39,998
Oct 18, 202415.8016.1815.7816.1616.164.46%741,944
Oct 17, 202415.4815.5815.1315.4715.47-2.89%298,562
Oct 16, 202415.7716.0115.7715.9315.93-0.19%808,061
Oct 15, 202416.8016.8015.9115.9615.96-3.04%806,304
Oct 14, 202416.1816.6216.0716.4616.46-0.12%254,585
Oct 11, 202416.3216.5016.0916.4816.480.37%78,760
Oct 10, 202416.2316.5016.1216.4216.420.67%433,924
Oct 9, 202416.1616.4416.1216.3116.31-3.26%505,148
Oct 8, 202417.0017.0016.6116.8616.86-9.21%644,086
Oct 7, 202418.8619.1318.2418.5718.575.39%345,601
Oct 4, 202417.5317.6217.4017.6217.624.08%22,533
Oct 3, 202416.6517.0316.6516.9316.93-1.40%38,785
Oct 2, 202417.0017.2217.0017.1717.176.91%37,547
Oct 1, 202415.7216.0715.1316.0616.062.88%24,829
Sep 30, 202416.7016.7015.5715.6115.61-42,221
Sep 27, 202415.4215.6615.4215.6115.610.64%32,275
Sep 26, 202415.5015.6515.3415.5115.517.71%62,227
Sep 25, 202413.8014.5313.8014.4014.40-1.50%17,833
Sep 24, 202414.0014.7214.0014.6214.628.14%53,118
Sep 23, 202413.5113.5913.4513.5213.523.05%44,742
Sep 20, 202413.0713.1713.0713.1213.121.16%27,216
Sep 19, 202412.6012.9912.6012.9712.978.72%29,204
Sep 18, 202412.0112.0211.9211.9311.93-0.33%61,266
Sep 17, 202411.9711.9811.9111.9711.97-1.80%21,397
Sep 16, 202412.2512.2712.1812.1912.19-0.89%87,617
Sep 13, 202412.2712.3312.2412.3012.303.71%45,325
Sep 12, 202411.8611.9211.8311.8611.86-2.55%51,582
Sep 11, 202412.0912.2712.0912.1712.175.00%48,706
Sep 10, 202411.8011.8011.5611.5911.59-2.28%60,889
Sep 9, 202411.8911.9011.8311.8611.86-3.97%43,662
Sep 6, 202412.4412.4512.3212.3512.35-0.72%55,678
Sep 5, 202412.5112.5212.4312.4412.441.06%47,256
Sep 4, 202412.3312.3512.2812.3112.310.09%20,161
Sep 3, 202411.9412.3111.9412.3012.300.73%32,267
Aug 30, 202412.1612.3112.1512.2112.214.81%162,200
Aug 29, 202411.6611.6611.5711.6511.650.87%103,083
Aug 28, 202412.0412.0411.4311.5511.55-2.12%87,100
Aug 27, 202411.8811.8811.7811.8011.80-3.44%33,684
Aug 26, 202412.2812.2812.1012.2212.22-0.57%47,727
Aug 23, 202412.1812.3412.1812.2912.291.99%36,732
Aug 22, 202411.9612.0911.9612.0512.052.29%131,455
Aug 21, 202411.2911.7911.2911.7811.781.82%402,371
Aug 20, 202411.5711.5711.5011.5711.57-2.36%447,314
Aug 19, 202412.1312.1311.8411.8511.85-2.31%2,406,471
Aug 16, 202412.2012.2011.9912.1312.130.08%40,790
Aug 15, 202412.0512.1311.9812.1212.121.67%26,422
Aug 14, 202412.1012.1011.8511.9211.92-2.53%542,859
Aug 13, 202412.1512.2512.1412.2312.23-1.45%511,692
Aug 12, 202412.3712.9112.3712.4112.411.89%239,096
Aug 9, 202412.1412.2712.0912.1812.18-0.98%1,416,108
Aug 8, 202412.2012.3312.2012.3012.300.24%3,140,345
Aug 7, 202411.8812.8311.8812.2712.271.40%2,363,938
Aug 6, 202412.3312.3312.0212.1012.10-3.43%1,935,603
Aug 5, 202412.4912.5312.3812.5312.53-1.34%1,830,146
Aug 2, 202412.3812.8112.3812.7012.700.43%1,903,353
Aug 1, 202412.8012.8712.6112.6512.65-3.27%4,270,646
Jul 31, 202412.7313.1012.7313.0713.073.50%134,035
Jul 30, 202412.6612.8012.5912.6312.63-2.61%311,765
Jul 29, 202412.9913.0212.8912.9712.97-3.37%316,839
Jul 26, 202413.3113.4213.3113.4213.425.89%695,669
Jul 25, 202412.5812.7112.5712.6712.676.85%528,486
Jul 24, 202411.9611.9911.7811.8611.86-0.08%449,878
Jul 23, 202411.5211.9711.5211.8711.87-3.89%335,726
Jul 22, 202412.1512.7112.0212.3512.352.77%309,718
Jul 19, 202412.1112.1612.0112.0212.02-2.38%377,854
Jul 18, 202412.3412.4312.2412.3112.312.50%492,274
Jul 17, 202411.9512.2011.9512.0112.01-0.66%461,103
Jul 16, 202411.9512.0911.9512.0912.09-0.74%34,128
Jul 15, 202412.5012.5012.0912.1812.18-5.14%99,367
Jul 12, 202412.5512.9812.5512.8412.391.67%89,733
Jul 11, 202412.5812.6412.5112.6312.192.67%71,847
Jul 10, 202412.2812.3612.2112.3011.87-0.73%72,035
Jul 9, 202412.4412.5312.3212.3911.96-0.24%55,505
Jul 8, 202412.8812.8812.1312.4211.98-0.96%27,551
Jul 5, 202412.5712.7912.5412.5412.10-1.80%40,927
Jul 3, 202412.7412.8212.7412.7712.32-1.62%25,941