Haier Smart Home Co., Ltd. (HRSHF)
OTCMKTS
· Delayed Price · Currency is USD
3.243
-0.005 (-0.15%)
Mar 6, 2026, 3:00 PM EST
Haier Smart Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 4.22% | 1,181 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | 745 |
| Mar 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.22% | 801 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.66% | 146 |
| Feb 27, 2026 | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | -4.89% | 811 |
| Feb 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -6.57% | 155 |
| Feb 17, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.09% | 10,534 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.88% | 398 |
| Feb 9, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | -1.93% | 327 |
| Feb 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 8.79% | 152 |
| Feb 4, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -8.17% | 136 |
| Feb 3, 2026 | 3.00 | 3.37 | 3.00 | 3.37 | 3.37 | 4.92% | 3,356 |
| Feb 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.26% | 339 |
| Jan 30, 2026 | 3.00 | 3.38 | 3.00 | 3.35 | 3.35 | - | 23,300 |
| Jan 29, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | - | 1,079 |
| Jan 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 258 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.04% | 178 |
| Jan 26, 2026 | 3.00 | 3.42 | 3.00 | 3.42 | 3.42 | 1.03% | 9,882 |
| Jan 23, 2026 | 2.82 | 3.39 | 2.82 | 3.39 | 3.39 | 1.04% | 1,166 |
| Jan 22, 2026 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | -0.06% | 547 |
| Jan 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.53% | 741 |
| Jan 20, 2026 | 3.08 | 3.37 | 3.08 | 3.37 | 3.37 | 0.54% | 467 |
| Jan 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.90% | 799 |
| Jan 12, 2026 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | 6.38% | 2,153 |
| Jan 9, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -4.12% | 4,108 |
| Jan 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | 554 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.77% | 130 |
| Jan 6, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -2.39% | 4,103 |
| Jan 5, 2026 | 2.87 | 3.35 | 2.87 | 3.35 | 3.35 | - | 865 |
| Jan 2, 2026 | 3.35 | 3.35 | 3.08 | 3.35 | 3.35 | - | 1,127 |
| Dec 31, 2025 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | 8.93% | 383 |
| Dec 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -8.20% | 434 |
| Dec 29, 2025 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | - | 630 |
| Dec 26, 2025 | 3.08 | 3.35 | 3.08 | 3.35 | 3.35 | 4.29% | 702 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.08 | 3.22 | 3.22 | -4.12% | 2,438 |
| Dec 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | 293 |
| Dec 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.12% | 3,028 |
| Dec 17, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -10.59% | 896 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9.04% | 257 |
| Dec 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.56% | 811 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 400 |
| Dec 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.29% | 244 |
| Dec 10, 2025 | 3.08 | 3.31 | 3.08 | 3.22 | 3.22 | -6.08% | 5,426 |
| Dec 9, 2025 | 3.35 | 3.42 | 3.22 | 3.42 | 3.42 | 0.15% | 4,637 |
| Dec 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.49% | 567 |
| Dec 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.86% | 1,377 |
| Dec 4, 2025 | 3.37 | 3.37 | 3.30 | 3.37 | 3.37 | 0.21% | 1,276 |
| Dec 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 182 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 731 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 457 |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 372 |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 413 |
| Nov 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 660 |
| Nov 21, 2025 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | - | 534 |
| Nov 20, 2025 | 3.74 | 3.74 | 3.35 | 3.35 | 3.35 | - | 761 |
| Nov 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 955 |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.45% | 342 |
| Nov 14, 2025 | 2.94 | 3.37 | 2.94 | 3.37 | 3.37 | -3.50% | 1,116 |
| Nov 13, 2025 | 3.35 | 3.49 | 3.35 | 3.49 | 3.49 | 4.09% | 1,362 |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 172 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | - | 501 |
| Nov 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.75% | 498 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.67% | 234 |
| Nov 5, 2025 | 3.06 | 3.35 | 3.06 | 3.35 | 3.35 | 4.53% | 709 |
| Nov 3, 2025 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | - | 1,714 |
| Oct 31, 2025 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | -4.33% | 1,868 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.53% | 835 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.33% | 1,800 |
| Oct 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.59% | 149 |
| Oct 27, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 10.15% | 479 |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.67% | 388 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 9.49% | 169 |
| Oct 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 163 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -9.00% | 276 |
| Oct 15, 2025 | 3.09 | 3.39 | 3.09 | 3.39 | 3.35 | 1.04% | 1,818 |
| Oct 14, 2025 | 3.09 | 3.36 | 3.09 | 3.36 | 3.31 | -0.97% | 929 |
| Oct 13, 2025 | 3.09 | 3.39 | 3.09 | 3.39 | 3.35 | 0.98% | 650 |
| Oct 10, 2025 | 3.07 | 3.36 | 3.07 | 3.36 | 3.31 | 8.75% | 731 |
| Oct 9, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | - | 746 |
| Oct 8, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.05 | -3.59% | 517 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | 0.60% | 223 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.14 | -1.61% | 3,131 |
| Oct 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | 5.90% | 150 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.01 | 3.49% | 338 |
| Sep 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | -4.38% | 480 |
| Sep 29, 2025 | 2.95 | 3.36 | 2.95 | 3.09 | 3.05 | -9.40% | 1,486 |
| Sep 26, 2025 | 3.09 | 3.41 | 3.09 | 3.41 | 3.36 | 1.49% | 453 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | - | 246 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | 6.51% | 148 |
| Sep 23, 2025 | 3.36 | 3.36 | 3.15 | 3.15 | 3.11 | -6.11% | 4,115 |
| Sep 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | -0.24% | 477 |
| Sep 19, 2025 | 3.11 | 3.36 | 3.10 | 3.36 | 3.32 | -3.03% | 4,516 |
| Sep 18, 2025 | 3.22 | 3.47 | 3.22 | 3.47 | 3.42 | 6.71% | 89,339 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.25 | 3.25 | 3.21 | -1.52% | 3,551 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | -1.49% | 101 |