Haier Smart Home CO Ltd (OP: HRSHF )
4.075
+0.275
(+7.23%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 3.492 | 0 | +0.21(+6.46%) | |||
| Apr 22, 2022 | 3.280 | 0 | +0.09(+2.79%) | |||
| Apr 20, 2022 | 3.191 | 100 | -0.20(-5.87%) | |||
| Apr 19, 2022 | 3.304 | 3.390 | 3.304 | 3.390 | 27,708 | +0.09(+2.73%) |
| Apr 14, 2022 | 3.300 | 0 | +0.18(+5.77%) | |||
| Apr 11, 2022 | 3.120 | 0 | -0.02(-0.64%) | |||
| Apr 08, 2022 | 3.140 | 3.140 | 3.140 | 3.140 | 9,600 | -0.15(-4.56%) |
| Mar 31, 2022 | 3.290 | 0 | +0.16(+5.11%) | |||
| Mar 29, 2022 | 3.130 | 0 | -0.02(-0.63%) | |||
| Mar 24, 2022 | 3.150 | 0 | -0.07(-2.17%) | |||
| Mar 23, 2022 | 3.220 | 3.220 | 3.220 | 3.220 | 3,369 | +0.03(+0.94%) |
| Mar 18, 2022 | 3.190 | 5,640 | -0.41(-11.39%) | |||
| Mar 17, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 1,561 | +0.62(+20.80%) |
| Mar 16, 2022 | 3.080 | 3.080 | 2.980 | 2.980 | 11,130 | +0.11(+3.66%) |
| Mar 15, 2022 | 2.875 | 2.875 | 2.875 | 2.875 | 1,860 | -0.03(-1.03%) |
| Mar 14, 2022 | 2.905 | 2.905 | 2.905 | 2.905 | 13,980 | -0.23(-7.19%) |
| Mar 09, 2022 | 3.130 | 0 | +0.21(+7.19%) | |||
| Mar 08, 2022 | 2.920 | 2.920 | 2.920 | 2.920 | 1,664 | -0.28(-8.75%) |
| Mar 07, 2022 | 3.200 | 3.200 | 3.200 | 3.200 | 3,680 | -0.36(-10.24%) |
| Mar 02, 2022 | 3.565 | 0 | +0.07(+2.15%) | |||
| Feb 28, 2022 | 3.490 | 5 | +0.10(+3.09%) | |||
| Feb 22, 2022 | 3.385 | 0 | -0.26(-7.25%) | |||
| Feb 18, 2022 | 3.650 | 0 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 800 | -0.05(-1.35%) |
| Feb 15, 2022 | 3.700 | 0 | +0.00(+0.00%) | |||
| Feb 14, 2022 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | -0.01(-0.27%) |
| Feb 10, 2022 | 3.710 | 800 | -0.12(-3.26%) | |||
| Feb 07, 2022 | 3.835 | 0 | -0.20(-4.86%) | |||
| Feb 02, 2022 | 4.031 | 4.031 | 4.031 | 4.031 | 2,590 | +0.03(+0.77%) |
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.
