Haier Smart Home Co., Ltd. (HRSHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9300 | 3.9300 | 3.7000 | 3.7580 | 3.7580 | 5,950 |
| 02 May 2024 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 4,200 |
| 01 May 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 30 Apr 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 29 Apr 2024 | 3.2600 | 3.5500 | 3.2600 | 3.5490 | 3.5490 | 5,600 |
| 26 Apr 2024 | 3.4100 | 3.4100 | 3.2700 | 3.2700 | 3.2700 | 5,100 |
| 25 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 24 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 23 Apr 2024 | 3.3850 | 3.5000 | 3.3850 | 3.5000 | 3.5000 | 273,800 |
| 22 Apr 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 184,900 |
| 19 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| 18 Apr 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1,000 |
| 17 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 16 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 800 |
| 15 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 11 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 72,500 |
| 10 Apr 2024 | 3.2180 | 3.2180 | 3.1100 | 3.2180 | 3.2180 | 35,200 |
| 09 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 2,100 |
| 08 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 58,600 |
| 05 Apr 2024 | 3.2750 | 3.2750 | 3.1100 | 3.1100 | 3.1100 | 15,900 |
| 04 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 24,000 |
| 03 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 02 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 4,300 |
| 01 Apr 2024 | 3.1500 | 3.2900 | 3.0400 | 3.2900 | 3.2900 | 800 |
| 28 Mar 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 500 |
| 27 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 26 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 25 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 22 Mar 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 800 |
| 21 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 18 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 15 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 14,400 |
| 14 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 13 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 300 |
| 12 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 1,200 |
| 11 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 200 |
| 08 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 07 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 06 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 05 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 04 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 5,300 |
| 01 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 100 |
| 29 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 28 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2,600 |
| 27 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 26 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 23 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 22 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 1,600 |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 16 Feb 2024 | 3.0020 | 3.0020 | 3.0000 | 3.0000 | 3.0000 | 10,800 |
| 15 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 14 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 13 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 12 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 09 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 400 |
| 08 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 07 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1,800 |
| 06 Feb 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 2,200 |
| 05 Feb 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| 02 Feb 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| 01 Feb 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
| 31 Jan 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 39,700 |
| 30 Jan 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 100 |
| 29 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 27,400 |
| 26 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 32,300 |
| 25 Jan 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 24 Jan 2024 | 2.8740 | 2.8740 | 2.7900 | 2.7900 | 2.7900 | 3,500 |
| 23 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 22 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 32,500 |
| 19 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 18 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 4,200 |
| 17 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 16 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 12 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1,700 |
| 11 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 100 |
| 10 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 09 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 08 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
| 05 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 04 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 03 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 02 Jan 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 29 Dec 2023 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.7800 | 1,600 |
| 28 Dec 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
| 27 Dec 2023 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 1,600 |
| 26 Dec 2023 | 2.8700 | 2.8700 | 2.7750 | 2.7750 | 2.7750 | 11,300 |
| 22 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 21 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 1,400 |
| 20 Dec 2023 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 13,000 |
| 19 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 18 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 15 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 14 Dec 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 13 Dec 2023 | 2.6050 | 2.6050 | 2.5900 | 2.5900 | 2.5900 | 2,200 |
| 12 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 11 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.