OTC Markets OTCPK - Delayed Quote
USD
Haier Smart Home Co., Ltd. (HRSHF)
2.4500
0.0000
(0.00%)
As of October 30 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
200
Oct 30, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
-
Oct 29, 2026
2.4500
2.4500
2.4500
2.4500
2.4500
-
Oct 28, 2026
2.5110
2.5150
2.4500
2.4500
2.4500
4,500
Oct 27, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
500
Oct 26, 2026
2.7500
2.7500
2.7500
2.7500
2.7500
2,000
Oct 23, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
-
Oct 22, 2026
2.4000
2.4000
2.4000
2.4000
2.4000
800
Oct 21, 2026
2.6700
2.6700
2.6700
2.6700
2.6700
-
Oct 20, 2026
2.6700
2.6700
2.6700
2.6700
2.6700
5,000
Oct 19, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
-
Oct 16, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
-
Oct 15, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
-
Oct 14, 2026
2.6400
2.6400
2.6400
2.6400
2.6400
-
Oct 13, 2026
2.7000
2.7000
2.6400
2.6400
2.6400
1,000
Oct 12, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
9,400
Oct 9, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Oct 8, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Oct 7, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Oct 6, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Oct 5, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Oct 2, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
100
Oct 1, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Sep 30, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Sep 29, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Sep 28, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
1,600
Sep 25, 2026
2.3380
2.3380
2.3380
2.3380
2.3380
-
Sep 24, 2026
2.3380
2.3380
2.3380
2.3380
2.3380
-
Sep 23, 2026
2.3380
2.3380
2.3380
2.3380
2.3380
600
Sep 22, 2026
2.3750
2.3750
2.3750
2.3750
2.3750
500
Sep 21, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Sep 18, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Sep 17, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Sep 16, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Sep 15, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Sep 14, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
1,300
Sep 11, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Sep 10, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
233,900
Sep 9, 2026
2.6400
2.6400
2.5700
2.5700
2.5700
500
Sep 8, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Sep 4, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Sep 3, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
64,000
Sep 2, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Sep 1, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
30,000
Aug 31, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 28, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 27, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 26, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 25, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 24, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 21, 2026
2.6750
2.6750
2.6750
2.6750
2.6750
-
Aug 20, 2026
2.2900
2.6750
2.2900
2.6750
2.6750
8,000
Aug 19, 2026
2.7500
2.7500
2.7500
2.7500
2.7500
-
Aug 18, 2026
2.7500
2.7500
2.7500
2.7500
2.7500
500
Aug 17, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Aug 14, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Aug 13, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
700
Aug 12, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
-
Aug 11, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
-
Aug 10, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
-
Aug 7, 2026
2.6500
2.6500
2.6500
2.6500
2.6500
4,000
Aug 6, 2026
2.7400
2.7400
2.7400
2.7400
2.7400
-
Aug 5, 2026
2.7400
2.7400
2.7400
2.7400
2.7400
-
Aug 4, 2026
2.7400
2.7400
2.7400
2.7400
2.7400
-
Aug 3, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
2.3700
2.7400
2.3700
2.7400
2.7400
8,300
Jul 31, 2026
2.8750
3.0500
2.8750
3.0500
2.9190
332,900
Jul 30, 2026
2.6380
2.6380
2.6380
2.6380
2.5247
-
Jul 29, 2026
2.6380
2.6380
2.6380
2.6380
2.5247
-
Jul 28, 2026
2.6380
2.6380
2.6380
2.6380
2.5247
-
Jul 27, 2026
2.8030
2.8030
2.6380
2.6380
2.5247
4,000
Jul 24, 2026
2.9500
2.9500
2.9500
2.9500
2.8233
-
Jul 23, 2026
2.9500
2.9500
2.9500
2.9500
2.8233
-
Jul 22, 2026
2.5900
2.9500
2.5900
2.9500
2.8233
400
Jul 21, 2026
2.6000
2.6000
2.6000
2.6000
2.4883
-
Jul 20, 2026
2.6000
2.6000
2.6000
2.6000
2.4883
-
Jul 17, 2026
2.6000
2.6000
2.6000
2.6000
2.4883
-
Jul 16, 2026
2.6000
2.6000
2.6000
2.6000
2.4883
-
Jul 15, 2026
2.6000
2.6000
2.6000
2.6000
2.4883
-
Jul 14, 2026
2.6000
2.6000
2.6000
2.6000
2.4883
-
Jul 13, 2026
2.3200
2.6000
2.3000
2.6000
2.4883
2,400
Jul 10, 2026
2.6500
2.6600
2.6500
2.6600
2.5458
1,100
Jul 9, 2026
2.6500
2.6500
2.6500
2.6500
2.5362
-
Jul 8, 2026
2.6500
2.6500
2.6500
2.6500
2.5362
-
Jul 7, 2026
2.6500
2.6500
2.6500
2.6500
2.5362
-
Jul 6, 2026
2.6500
2.6500
2.6500
2.6500
2.5362
1,900
Jul 2, 2026
2.5550
2.5550
2.5550
2.5550
2.4453
-
Jul 1, 2026
2.5550
2.5550
2.5550
2.5550
2.4453
-
Jun 30, 2026
2.5550
2.5550
2.5550
2.5550
2.4453
1,000
Jun 29, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
-
Jun 26, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
-
Jun 25, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
-
Jun 24, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
-
Jun 23, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
-
Jun 22, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
-
Jun 18, 2026
2.7750
2.7750
2.7750
2.7750
2.6558
400
Jun 17, 2026
2.7880
2.7880
2.7880
2.7880
2.6683
-
Jun 16, 2026
2.7880
2.7880
2.7880
2.7880
2.6683
-
Jun 15, 2026
2.7880
2.7880
2.7880
2.7880
2.6683
200
Jun 12, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
-
Jun 11, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
-
Jun 10, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
-
Jun 9, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
-
Jun 8, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
-
Jun 5, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
-
Jun 4, 2026
2.5380
2.5380
2.5380
2.5380
2.4290
1,700
Jun 3, 2026
2.6450
2.6450
2.6450
2.6450
2.5314
-
Jun 2, 2026
2.6450
2.6450
2.6450
2.6450
2.5314
1,900
Jun 1, 2026
2.5120
2.5120
2.5120
2.5120
2.4041
-
May 29, 2026
2.2500
2.5120
2.2500
2.5120
2.4041
3,900
May 28, 2026
2.5100
2.5100
2.5000
2.5000
2.3926
2,100
May 27, 2026
2.5750
2.5750
2.5100
2.5100
2.4022
4,200
May 26, 2026
2.8500
2.8500
2.8500
2.8500
2.7276
3,400
May 22, 2026
2.6130
2.6130
2.6130
2.6130
2.5008
-
May 21, 2026
2.6130
2.6130
2.6130
2.6130
2.5008
-
May 20, 2026
2.6130
2.6130
2.6130
2.6130
2.5008
53,000
May 19, 2026
2.7000
2.7000
2.6000
2.6000
2.4883
10,600
May 18, 2026
2.5000
2.5000
2.5000
2.5000
2.3926
800
May 15, 2026
2.5750
2.5750
2.5750
2.5750
2.4644
200
May 14, 2026
2.8380
2.8380
2.8380
2.8380
2.7161
700
May 13, 2026
2.4880
2.4880
2.4880
2.4880
2.3811
-
May 12, 2026
2.4880
2.6250
2.4880
2.4880
2.3811
2,100
May 11, 2026
2.7500
2.7500
2.6250
2.6250
2.5123
3,300
May 8, 2026
2.6500
2.6500
2.6500
2.6500
2.5362
100
May 7, 2026
3.0000
3.0000
2.7880
2.8000
2.6797
22,400
May 6, 2026
2.7700
2.7700
2.6500
2.6500
2.5362
52,200
May 5, 2026
2.7180
2.7180
2.7180
2.7180
2.6013
-
May 4, 2026
2.7180
2.7180
2.7180
2.7180
2.6013
-
May 1, 2026
2.7180
2.7180
2.7180
2.7180
2.6013
200
Apr 30, 2026
2.8450
2.8450
2.8450
2.8450
2.7228
2,000
Apr 29, 2026
2.8450
2.8450
2.8450
2.8450
2.7228
2,500
Apr 28, 2026
2.6800
2.6800
2.6800
2.6800
2.5649
400
Apr 27, 2026
2.5750
2.5750
2.5750
2.5750
2.4644
-
Apr 24, 2026
2.5750
2.5750
2.5750
2.5750
2.4644
200
Apr 23, 2026
2.5250
2.5250
2.5250
2.5250
2.4165
100
Apr 22, 2026
2.6950
2.6950
2.6950
2.6950
2.5792
1,000
Apr 21, 2026
2.8400
2.8400
2.8400
2.8400
2.7180
-
Apr 20, 2026
2.4540
2.8400
2.4540
2.8400
2.7180
8,600
Apr 17, 2026
2.7450
2.7450
2.7450
2.7450
2.6271
1,800
Apr 16, 2026
2.5630
2.5630
2.5630
2.5630
2.4529
200
Apr 15, 2026
2.5380
2.6750
2.5380
2.6750
2.5601
1,300
Apr 14, 2026
2.5000
2.7200
2.5000
2.7200
2.6032
700
Apr 13, 2026
2.5000
2.7700
2.5000
2.7700
2.6510
1,500
Apr 10, 2026
2.5250
2.5250
2.5250
2.5250
2.4165
1,000
Apr 9, 2026
2.5000
2.5000
2.5000
2.5000
2.3926
600
Apr 8, 2026
2.7300
2.7300
2.6050
2.6050
2.4931
11,000
Apr 7, 2026
2.6130
2.6130
2.6130
2.6130
2.5008
200
Apr 6, 2026
2.5130
2.5130
2.5130
2.5130
2.4051
700
Apr 2, 2026
2.8000
2.8000
2.8000
2.8000
2.6797
-
Apr 1, 2026
2.8000
2.8000
2.8000
2.8000
2.6797
-
Mar 31, 2026
2.5880
2.8000
2.5880
2.8000
2.6797
1,300
Mar 30, 2026
2.9500
2.9500
2.4930
2.6800
2.5649
4,000
Mar 27, 2026
2.5750
2.5750
2.5750
2.5750
2.4644
200
Mar 26, 2026
3.0500
3.0500
2.9400
2.9400
2.8137
600
Mar 25, 2026
3.0800
3.0800
3.0800
3.0800
2.9477
1,000
Mar 24, 2026
3.1000
3.1000
3.1000
3.1000
2.9669
-
Mar 23, 2026
3.1000
3.1000
3.1000
3.1000
2.9669
-
Mar 20, 2026
3.1100
3.1100
3.0900
3.1000
2.9669
10,900
Mar 19, 2026
3.5150
3.5150
3.5150
3.5150
3.3640
-
Mar 18, 2026
3.5150
3.5150
3.5150
3.5150
3.3640
-
Mar 17, 2026
3.5150
3.5150
3.5150
3.5150
3.3640
500
Mar 16, 2026
3.3800
3.3800
3.3800
3.3800
3.2348
600
Mar 13, 2026
3.2350
3.2350
3.2350
3.2350
3.0961
-
Mar 12, 2026
3.2350
3.2350
3.2350
3.2350
3.0961
-
Mar 11, 2026
3.2630
3.5600
3.2350
3.2350
3.0961
700
Mar 10, 2026
3.2580
3.2580
3.2580
3.2580
3.1181
300
Mar 9, 2026
3.2500
3.3800
3.2500
3.3800
3.2348
1,200
Mar 6, 2026
3.2430
3.2430
3.2430
3.2430
3.1037
700
Mar 5, 2026
3.2480
3.2480
3.2480
3.2480
3.1085
800
Mar 4, 2026
3.2550
3.2550
3.2550
3.2550
3.1152
100
Mar 3, 2026
3.1100
3.1100
3.1100
3.1100
2.9764
-
Mar 2, 2026
3.1100
3.1100
3.1100
3.1100
2.9764
-
Feb 27, 2026
3.2700
3.2700
3.1100
3.1100
2.9764
800
Feb 26, 2026
3.2700
3.2700
3.2700
3.2700
3.1296
-
Feb 25, 2026
3.2700
3.2700
3.2700
3.2700
3.1296
-
Feb 24, 2026
3.2700
3.2700
3.2700
3.2700
3.1296
-
Feb 23, 2026
3.2700
3.2700
3.2700
3.2700
3.1296
-
Feb 20, 2026
3.2700
3.2700
3.2700
3.2700
3.1296
-
Feb 19, 2026
3.2700
3.2700
3.2700
3.2700
3.1296
200
Feb 18, 2026
3.5000
3.5000
3.5000
3.5000
3.3497
-
Feb 17, 2026
3.4000
3.5000
3.4000
3.5000
3.3497
10,500
Feb 13, 2026
3.3950
3.3950
3.3950
3.3950
3.2492
-
Feb 12, 2026
3.3950
3.3950
3.3950
3.3950
3.2492
400
Feb 11, 2026
3.3000
3.3000
3.3000
3.3000
3.1583
-
Feb 10, 2026
3.3000
3.3000
3.3000
3.3000
3.1583
-
Feb 9, 2026
3.2050
3.3000
3.2050
3.3000
3.1583
300
Feb 6, 2026
3.3650
3.3650
3.3650
3.3650
3.2205
-
Feb 5, 2026
3.3650
3.3650
3.3650
3.3650
3.2205
200
Feb 4, 2026
3.0930
3.0930
3.0930
3.0930
2.9602
100
Feb 3, 2026
3.0000
3.3680
3.0000
3.3680
3.2233
3,400
Feb 2, 2026
3.2100
3.2100
3.2100
3.2100
3.0721
300
Jan 30, 2026
3.0000
3.3800
3.0000
3.3530
3.2090
23,300
Jan 29, 2026
3.4900
3.4900
3.3530
3.3530
3.2090
1,100
Jan 28, 2026
3.3530
3.3530
3.3530
3.3530
3.2090
300
Jan 27, 2026
3.3530
3.3530
3.3530
3.3530
3.2090
200
Jan 26, 2026
3.0000
3.4230
3.0000
3.4230
3.2760
9,900
Jan 23, 2026
2.8200
3.3880
2.8200
3.3880
3.2425
1,200
Jan 22, 2026
3.0780
3.3530
3.0780
3.3530
3.2090
500
Jan 21, 2026
3.3550
3.3550
3.3550
3.3550
3.2109
700
Jan 20, 2026
3.0780
3.3730
3.0780
3.3730
3.2281
500
Jan 16, 2026
3.3550
3.3550
3.3550
3.3550
3.2109
800
Jan 15, 2026
3.4200
3.4200
3.4200
3.4200
3.2731
-
Jan 14, 2026
3.4200
3.4200
3.4200
3.4200
3.2731
-
Jan 13, 2026
3.4200
3.4200
3.4200
3.4200
3.2731
-
Jan 12, 2026
3.2200
3.4200
3.2200
3.4200
3.2731
2,200
Jan 9, 2026
3.2100
3.2150
3.2100
3.2150
3.0769
4,100
Jan 8, 2026
3.3530
3.3530
3.3530
3.3530
3.2090
600
Jan 7, 2026
3.2150
3.2150
3.2150
3.2150
3.0769
100
Jan 6, 2026
3.2500
3.2730
3.2500
3.2730
3.1324
4,100
Jan 5, 2026
2.8700
3.3530
2.8700
3.3530
3.2090
900
Jan 2, 2026
3.3530
3.3530
3.0780
3.3530
3.2090
1,100
Dec 31, 2025
3.0780
3.3530
3.0780
3.3530
3.2090
400
Dec 30, 2025
3.0780
3.0780
3.0780
3.0780
2.9458
400
Dec 29, 2025
3.0780
3.3530
3.0780
3.3530
3.2090
600
Dec 26, 2025
3.0780
3.3530
3.0780
3.3530
3.2090
700
Dec 24, 2025
3.2150
3.2150
3.2150
3.2150
3.0769
-
Dec 23, 2025
3.2150
3.2150
3.2150
3.2150
3.0769
-
Dec 22, 2025
3.3530
3.3530
3.0780
3.2150
3.0769
2,400
Dec 19, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
300
Dec 18, 2025
3.2150
3.2150
3.2150
3.2150
3.0769
3,000
Dec 17, 2025
3.3800
3.3800
3.3530
3.3530
3.2090
900
Dec 16, 2025
3.7500
3.7500
3.7500
3.7500
3.5889
300
Dec 15, 2025
3.4390
3.4390
3.4390
3.4390
3.2913
800
Dec 12, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
400
Dec 11, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
200
Dec 10, 2025
3.0780
3.3100
3.0780
3.2150
3.0769
5,400
Dec 9, 2025
3.3530
3.4230
3.2150
3.4230
3.2760
4,600
Dec 8, 2025
3.4180
3.4180
3.4180
3.4180
3.2712
600
Dec 5, 2025
3.2400
3.2400
3.2400
3.2400
3.1008
1,400
Dec 4, 2025
3.3700
3.3700
3.3000
3.3700
3.2253
1,300
Dec 3, 2025
3.3630
3.3630
3.3630
3.3630
3.2186
200
Dec 2, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
700
Dec 1, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
500
Nov 28, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
400
Nov 26, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
400
Nov 25, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
-
Nov 24, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
700
Nov 21, 2025
3.3140
3.3530
3.3140
3.3530
3.2090
500
Nov 20, 2025
3.7400
3.7400
3.3530
3.3530
3.2090
800
Nov 19, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
-
Nov 18, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
1,000
Nov 17, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
300
Nov 14, 2025
2.9400
3.3680
2.9400
3.3680
3.2233
1,100
Nov 13, 2025
3.3500
3.4900
3.3500
3.4900
3.3401
1,400
Nov 12, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
200
Nov 11, 2025
3.4900
3.4900
3.3530
3.3530
3.2090
500
Nov 10, 2025
3.3530
3.3530
3.3530
3.3530
3.2090
500
Nov 7, 2025
3.0550
3.0550
3.0550
3.0550
2.9238
-
Nov 6, 2025
3.0550
3.0550
3.0550
3.0550
2.9238
200
Nov 5, 2025
3.0550
3.3450
3.0550
3.3450
3.2013
700
Nov 4, 2025
3.2000
3.2000
3.2000
3.2000
3.0626
-
Nov 3, 2025
3.3450
3.3450
3.2000
3.2000
3.0626
1,700
