Haier Smart Home CO Ltd (OP: HRSHF )
3.782
-0.048
(-1.25%)
Streaming Delayed Price
Updated: 10:40 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 325 | +0.23(+5.72%) |
| Dec 28, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.08(-1.95%) | |
| Dec 23, 2021 | 4.100 | 4.100 | 4.100 | 0 | +0.02(+0.49%) | |
| Dec 22, 2021 | 4.020 | 4.080 | 4.020 | 4.080 | 11,317 | +0.08(+2.03%) |
| Dec 21, 2021 | 3.999 | 3.999 | 3.999 | 3.999 | 1,600 | -0.04(-1.01%) |
| Dec 17, 2021 | 4.040 | 4.040 | 4.040 | 2 | -0.01(-0.25%) | |
| Dec 16, 2021 | 4.185 | 4.185 | 4.050 | 4.050 | 35,603 | -0.09(-2.17%) |
| Dec 15, 2021 | 4.010 | 4.140 | 4.010 | 4.140 | 400 | -0.07(-1.66%) |
| Dec 14, 2021 | 4.210 | 4.224 | 4.210 | 4.210 | 255,360 | -0.07(-1.64%) |
| Dec 13, 2021 | 4.280 | 4.280 | 4.280 | 4.280 | 861 | +0.14(+3.26%) |
| Dec 10, 2021 | 4.110 | 4.200 | 4.110 | 4.145 | 1,914 | -0.06(-1.43%) |
| Dec 09, 2021 | 4.100 | 4.205 | 4.100 | 4.205 | 16,224 | +0.16(+3.96%) |
| Dec 06, 2021 | 4.045 | 4.045 | 4.045 | 0 | +0.40(+11.13%) | |
| Nov 22, 2021 | 3.640 | 3.640 | 3.640 | 0 | -0.01(-0.27%) | |
| Nov 18, 2021 | 3.650 | 3.650 | 3.650 | 0 | -0.20(-5.19%) | |
| Nov 16, 2021 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Nov 15, 2021 | 3.850 | 3.850 | 3.850 | 3.850 | 1,300 | +0.09(+2.39%) |
| Nov 12, 2021 | 3.760 | 3.760 | 3.760 | 3.760 | 163 | +0.15(+4.16%) |
| Nov 11, 2021 | 3.610 | 3.610 | 3.610 | 3.610 | 3,000 | +0.09(+2.56%) |
| Nov 03, 2021 | 3.520 | 3.520 | 3.520 | 50 | -0.05(-1.40%) | |
| Nov 02, 2021 | 3.600 | 3.600 | 3.570 | 3.570 | 400 | +0.00(+0.00%) |
| Oct 26, 2021 | 3.570 | 3.570 | 3.570 | 3.570 | 851 | -0.08(-2.19%) |
| Oct 25, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 73,040 | -0.02(-0.54%) |
| Oct 22, 2021 | 3.670 | 3.670 | 3.670 | 3.670 | 300 | +0.30(+8.90%) |
| Oct 21, 2021 | 3.370 | 3.370 | 3.370 | 3.370 | 174,420 | -0.23(-6.39%) |
| Oct 20, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.00(+0.00%) |
| Oct 19, 2021 | 3.500 | 3.600 | 3.500 | 3.600 | 4,370 | +0.19(+5.42%) |
| Oct 14, 2021 | 3.415 | 3.415 | 3.415 | 0 | +0.00(+0.00%) | |
| Oct 13, 2021 | 3.330 | 3.415 | 3.330 | 3.415 | 9,200 | +0.08(+2.25%) |
| Oct 12, 2021 | 3.340 | 3.340 | 3.340 | 3.340 | 3,200 | -0.08(-2.22%) |
| Oct 11, 2021 | 3.380 | 3.416 | 3.380 | 3.416 | 1,888 | -0.07(-2.12%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
