Haier Smart Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.77	12.84	12.73	12.79	12.79	-0.23%	49,623
Mar 10, 2026	12.82	12.98	12.80	12.82	12.82	1.02%	51,038
Mar 9, 2026	12.61	12.75	12.56	12.69	12.69	1.28%	64,524
Mar 6, 2026	12.45	12.62	12.27	12.53	12.53	0.32%	52,613
Mar 5, 2026	12.61	12.61	12.48	12.49	12.49	-1.96%	62,211
Mar 4, 2026	12.70	12.79	12.46	12.74	12.74	-1.01%	80,919
Mar 3, 2026	12.75	12.92	12.70	12.87	12.87	-3.31%	40,501
Mar 2, 2026	13.23	13.37	13.23	13.31	13.31	-1.63%	26,337
Feb 27, 2026	13.57	13.59	13.51	13.53	13.53	0.30%	23,462
Feb 26, 2026	13.47	13.51	13.42	13.49	13.49	-3.64%	78,046
Feb 25, 2026	14.02	14.02	13.92	14.00	14.00	-0.07%	22,827
Feb 24, 2026	14.03	14.07	14.00	14.01	14.01	-0.50%	41,715
Feb 23, 2026	14.22	14.22	14.06	14.08	14.08	1.00%	22,899
Feb 20, 2026	13.78	13.94	13.77	13.94	13.94	-0.25%	30,776
Feb 19, 2026	13.56	14.11	13.56	13.98	13.98	-0.60%	27,991
Feb 18, 2026	14.02	14.15	14.01	14.06	14.06	0.57%	25,483
Feb 17, 2026	13.60	14.02	13.60	13.98	13.98	1.53%	23,974
Feb 13, 2026	13.31	13.83	13.31	13.77	13.77	0.15%	35,537
Feb 12, 2026	13.38	13.89	13.38	13.75	13.75	-1.36%	46,159
Feb 11, 2026	14.15	14.15	13.80	13.94	13.94	0.58%	17,667
Feb 10, 2026	13.86	13.90	13.84	13.86	13.86	0.80%	18,323
Feb 9, 2026	13.71	13.82	13.71	13.75	13.75	-1.08%	31,152
Feb 6, 2026	13.87	14.06	13.86	13.90	13.90	0.12%	44,183
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