Canada markets close in 51 minutes

Haier Smart Home Co., Ltd. (HRSHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4999+0.1323 (+3.93%)
As of 10:29AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20243.49993.49993.49993.49993.4999142
Apr 18, 20243.36803.36803.36803.36803.36801,000
Apr 17, 20243.22003.22003.22003.22003.2200-
Apr 16, 20243.22003.22003.22003.22003.2200800
Apr 15, 20243.22003.22003.22003.22003.2200-
Apr 12, 20243.22003.22003.22003.22003.2200-
Apr 11, 20243.22003.22003.22003.22003.220072,500
Apr 10, 20243.21803.21803.11003.21803.218035,200
Apr 09, 20243.16803.16803.16803.16803.16802,100
Apr 08, 20243.11003.11003.11003.11003.110058,600
Apr 05, 20243.27503.27503.11003.11003.110015,900
Apr 04, 20243.21003.21003.21003.21003.210024,000
Apr 03, 20243.29003.29003.29003.29003.2900-
Apr 02, 20243.29003.29003.29003.29003.29004,300
Apr 01, 20243.15003.29003.04003.29003.2900800
Mar 28, 20243.08003.08003.08003.08003.0800500
Mar 27, 20242.97002.97002.97002.97002.9700-
Mar 26, 20242.97002.97002.97002.97002.9700-
Mar 25, 20242.97002.97002.97002.97002.9700-
Mar 22, 20242.92002.97002.92002.97002.9700800
Mar 21, 20243.00003.00003.00003.00003.0000-
Mar 20, 20243.00003.00003.00003.00003.0000-
Mar 19, 20243.00003.00003.00003.00003.0000-
Mar 18, 20243.00003.00003.00003.00003.0000100
Mar 15, 20243.10003.10003.10003.10003.100014,400
Mar 14, 20243.20003.20003.20003.20003.2000-
Mar 13, 20243.20003.20003.20003.20003.2000300
Mar 12, 20243.11503.11503.11503.11503.11501,200
Mar 11, 20243.11503.11503.11503.11503.1150200
Mar 08, 20243.15003.15003.15003.15003.1500-
Mar 07, 20243.15003.15003.15003.15003.1500-
Mar 06, 20243.15003.15003.15003.15003.1500-
Mar 05, 20243.15003.15003.15003.15003.1500-
Mar 04, 20243.15003.15003.15003.15003.15005,300
Mar 01, 20243.01003.01003.01003.01003.0100100
Feb 29, 20243.03003.03003.03003.03003.0300-
Feb 28, 20243.03003.03003.03003.03003.03002,600
Feb 27, 20243.13003.13003.13003.13003.1300-
Feb 26, 20243.13003.13003.13003.13003.1300-
Feb 23, 20243.13003.13003.13003.13003.1300-
Feb 22, 20243.13003.13003.13003.13003.13001,600
Feb 21, 20243.00003.00003.00003.00003.0000-
Feb 20, 20243.00003.00003.00003.00003.0000-
Feb 16, 20243.00203.00203.00003.00003.000010,800
Feb 15, 20242.84002.84002.84002.84002.8400-
Feb 14, 20242.84002.84002.84002.84002.8400-
Feb 13, 20242.84002.84002.84002.84002.8400-
Feb 12, 20242.84002.84002.84002.84002.8400-
Feb 09, 20242.84002.84002.84002.84002.8400400
Feb 08, 20243.18003.18003.18003.18003.1800-
Feb 07, 20243.18003.18003.18003.18003.18001,800
Feb 06, 20243.00003.18003.00003.18003.18002,200
Feb 05, 20242.75202.75202.75202.75202.7520-
Feb 02, 20242.75202.75202.75202.75202.7520-
Feb 01, 20242.75202.75202.75202.75202.7520-
Jan 31, 20242.75202.75202.75202.75202.752039,700
Jan 30, 20242.69002.69002.69002.69002.6900100
Jan 29, 20242.78002.78002.78002.78002.780027,400
Jan 26, 20242.79002.79002.79002.79002.790032,300
Jan 25, 20242.79002.79002.79002.79002.7900-
Jan 24, 20242.87402.87402.79002.79002.79003,500
Jan 23, 20242.73002.73002.73002.73002.7300-
Jan 22, 20242.73002.73002.73002.73002.730032,500
Jan 19, 20242.70002.70002.70002.70002.7000-
Jan 18, 20242.70002.70002.70002.70002.70004,200
Jan 17, 20242.78002.78002.78002.78002.7800-
Jan 16, 20242.78002.78002.78002.78002.7800-
Jan 12, 20242.78002.78002.78002.78002.78001,700
Jan 11, 20242.78002.78002.78002.78002.7800100
Jan 10, 20242.78002.78002.78002.78002.7800-
Jan 09, 20242.78002.78002.78002.78002.7800-
Jan 08, 20242.78002.78002.78002.78002.7800300
Jan 05, 20242.78002.78002.78002.78002.7800-
Jan 04, 20242.78002.78002.78002.78002.7800-
Jan 03, 20242.78002.78002.78002.78002.7800-
Jan 02, 20242.78002.78002.78002.78002.7800-
Dec 29, 20232.66002.78002.66002.78002.78001,600
Dec 28, 20232.77502.77502.77502.77502.7750-
Dec 27, 20232.77502.77502.77502.77502.77501,600
Dec 26, 20232.87002.87002.77502.77502.775011,300
Dec 22, 20232.69002.69002.69002.69002.6900-
Dec 21, 20232.69002.69002.69002.69002.69001,400
Dec 20, 20232.62002.62002.56002.56002.560013,000
Dec 19, 20232.59002.59002.59002.59002.5900-
Dec 18, 20232.59002.59002.59002.59002.5900-
Dec 15, 20232.59002.59002.59002.59002.5900-
Dec 14, 20232.59002.59002.59002.59002.5900-
Dec 13, 20232.60502.60502.59002.59002.59002,200
Dec 12, 20232.69002.69002.69002.69002.6900-
Dec 11, 20232.69002.69002.69002.69002.6900-
Dec 08, 20232.69002.69002.69002.69002.6900-
Dec 07, 20232.69002.69002.69002.69002.69001,600
Dec 06, 20232.69002.69002.69002.69002.6900-
Dec 05, 20232.69002.69002.69002.69002.6900-
Dec 04, 20232.69002.69002.69002.69002.6900-
Dec 01, 20232.69002.69002.69002.69002.6900311,700
Nov 30, 20232.88502.88502.79002.79002.79004,200
Nov 29, 20232.83802.83802.83802.83802.83802,800
Nov 28, 20232.93202.93202.93202.93202.93202,000
Nov 27, 20232.93202.93202.93202.93202.9320-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...