Haier Smart Home Co., Ltd. (HSHCY)
OTCMKTS
· Delayed Price · Currency is USD
12.95
+0.40 (3.19%)
Mar 31, 2025, 3:59 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 12.66 | 13.04 | 12.66 | 12.94 | 12.94 | -1.90% | 46,649 |
| Feb 10, 2025 | 12.72 | 13.19 | 12.72 | 13.19 | 13.19 | 1.77% | 79,640 |
| Feb 7, 2025 | 13.10 | 13.17 | 12.90 | 12.96 | 12.96 | 1.73% | 61,205 |
| Feb 6, 2025 | 12.72 | 12.79 | 12.69 | 12.74 | 12.74 | -0.31% | 97,117 |
| Feb 5, 2025 | 12.76 | 12.81 | 12.73 | 12.78 | 12.78 | -3.84% | 20,914 |
| Feb 4, 2025 | 12.76 | 13.65 | 12.76 | 13.29 | 13.29 | 2.00% | 83,576 |
| Feb 3, 2025 | 12.98 | 13.15 | 12.97 | 13.03 | 13.03 | -1.14% | 72,748 |
| Jan 31, 2025 | 13.65 | 13.65 | 13.16 | 13.18 | 13.18 | -2.66% | 66,022 |
| Jan 30, 2025 | 13.32 | 13.54 | 13.28 | 13.54 | 13.54 | 2.42% | 119,731 |
| Jan 29, 2025 | 13.37 | 13.45 | 13.22 | 13.22 | 13.22 | -0.08% | 90,486 |
| Jan 28, 2025 | 13.18 | 13.23 | 13.08 | 13.23 | 13.23 | -0.53% | 144,853 |
| Jan 27, 2025 | 13.44 | 13.44 | 13.30 | 13.30 | 13.30 | 1.76% | 257,319 |
| Jan 24, 2025 | 13.05 | 13.13 | 12.96 | 13.07 | 13.07 | 1.48% | 69,875 |
| Jan 23, 2025 | 12.73 | 12.88 | 12.73 | 12.88 | 12.88 | -0.69% | 123,536 |
| Jan 22, 2025 | 13.51 | 13.51 | 12.92 | 12.97 | 12.97 | -1.29% | 111,588 |
| Jan 21, 2025 | 13.80 | 13.80 | 13.08 | 13.14 | 13.14 | 0.08% | 263,196 |
| Jan 17, 2025 | 12.61 | 13.35 | 12.61 | 13.13 | 13.13 | 2.34% | 172,309 |
| Jan 16, 2025 | 12.84 | 12.87 | 12.77 | 12.83 | 12.83 | 1.26% | 347,806 |