Haier Smart Home Co., Ltd. (HSHCY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.71

+0.15

(+1.11%)

Al cierre: 03:59PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2022	13.69	13.79	13.54	13.71	13.71	96,100
16 may 2022	13.61	13.61	13.29	13.56	13.56	57,100
13 may 2022	13.30	13.91	13.30	13.68	13.68	69,600
12 may 2022	13.22	13.36	13.09	13.30	13.30	303,000
11 may 2022	13.20	13.33	12.84	13.04	13.04	40,900
10 may 2022	13.54	13.65	12.89	13.40	13.40	82,200
09 may 2022	13.30	13.57	13.22	13.22	13.22	104,300
06 may 2022	13.63	13.96	13.37	13.96	13.96	74,600
05 may 2022	14.88	14.88	13.80	14.16	14.16	19,400
04 may 2022	14.97	15.30	14.77	15.05	15.05	18,800
03 may 2022	15.37	15.39	14.99	15.24	15.24	50,500
02 may 2022	14.15	14.30	14.00	14.06	14.06	84,800
29 abr 2022	14.02	14.47	14.02	14.14	14.14	49,700
28 abr 2022	11.17	13.58	11.17	13.58	13.58	31,300
27 abr 2022	13.26	13.26	12.86	12.95	12.95	50,900
26 abr 2022	13.37	13.37	12.69	13.10	13.10	40,200
25 abr 2022	12.69	13.04	12.60	12.95	12.95	44,200
22 abr 2022	13.69	13.69	13.48	13.48	13.48	34,800
21 abr 2022	13.36	13.36	12.90	13.21	13.21	59,400
20 abr 2022	13.70	13.70	13.28	13.30	13.30	34,800
19 abr 2022	12.84	13.39	12.84	13.25	13.25	429,500
18 abr 2022	13.56	13.82	13.31	13.80	13.80	96,700
14 abr 2022	12.95	14.08	12.95	13.90	13.90	61,000
13 abr 2022	12.79	13.27	12.79	13.27	13.27	72,300
12 abr 2022	13.35	13.51	13.02	13.20	13.20	41,700
11 abr 2022	12.25	12.77	12.25	12.60	12.60	97,500
08 abr 2022	12.52	12.60	12.24	12.53	12.53	50,000
07 abr 2022	12.98	12.98	12.56	12.76	12.76	82,800
06 abr 2022	13.24	13.25	12.88	13.15	13.15	151,400
05 abr 2022	13.47	13.65	13.30	13.55	13.55	30,000
04 abr 2022	13.24	13.76	13.24	13.60	13.60	31,900
01 abr 2022	12.98	13.47	12.98	13.22	13.22	56,600
31 mar 2022	12.65	13.40	12.65	12.78	12.78	70,100
30 mar 2022	12.63	13.07	12.63	12.79	12.79	18,400
29 mar 2022	12.11	12.64	12.11	12.49	12.49	42,800
28 mar 2022	12.30	12.46	12.12	12.40	12.40	56,600
25 mar 2022	12.03	12.33	12.03	12.27	12.27	23,700
24 mar 2022	13.01	13.01	12.67	12.76	12.76	28,400
23 mar 2022	12.83	12.89	12.58	12.81	12.81	35,600
22 mar 2022	12.88	13.52	12.88	13.43	13.43	85,700
21 mar 2022	13.24	13.24	12.77	12.91	12.91	1,134,700
18 mar 2022	12.46	13.39	12.46	13.23	13.23	1,776,800
17 mar 2022	12.54	13.09	12.54	12.94	12.94	604,600
16 mar 2022	11.92	12.92	11.92	12.80	12.80	445,600
15 mar 2022	11.79	11.79	11.07	11.60	11.60	1,153,000
14 mar 2022	11.22	11.72	11.22	11.43	11.43	408,200
11 mar 2022	12.21	12.21	11.84	11.87	11.87	225,800
10 mar 2022	12.30	12.30	12.00	12.05	12.05	245,500
09 mar 2022	12.30	12.67	12.30	12.47	12.47	556,700
08 mar 2022	12.36	12.63	12.25	12.40	12.40	145,600
07 mar 2022	12.51	13.15	12.51	12.92	12.92	48,400
04 mar 2022	13.63	13.98	13.43	13.69	13.69	1,846,200
03 mar 2022	14.19	14.19	13.63	13.64	13.64	970,700
02 mar 2022	14.50	14.50	13.92	14.11	14.11	624,900
01 mar 2022	13.96	14.66	13.96	14.36	14.36	725,800
28 feb 2022	14.30	14.30	13.90	13.90	13.90	395,400
25 feb 2022	13.61	14.55	13.61	14.53	14.53	309,500
24 feb 2022	13.61	14.58	13.61	14.58	14.58	390,000
23 feb 2022	14.39	14.79	14.21	14.28	14.28	128,100
22 feb 2022	14.44	14.44	14.15	14.23	14.23	194,100
18 feb 2022	14.78	15.00	14.52	14.55	14.55	114,500
17 feb 2022	14.67	14.93	14.56	14.90	14.90	161,000
16 feb 2022	14.74	15.17	14.74	14.78	14.78	189,100
15 feb 2022	14.60	14.60	14.36	14.55	14.55	9,200
14 feb 2022	14.85	14.85	14.23	14.28	14.28	15,700
11 feb 2022	14.93	15.00	14.85	14.93	14.93	9,100
10 feb 2022	15.31	15.31	14.85	14.93	14.93	21,900
09 feb 2022	14.85	15.39	14.85	15.39	15.39	17,700
08 feb 2022	15.02	15.20	14.85	15.05	15.05	14,200
07 feb 2022	15.99	16.15	15.05	15.23	15.23	12,200
04 feb 2022	16.30	16.38	16.20	16.38	16.38	12,000
03 feb 2022	16.70	16.70	16.10	16.10	16.10	20,600
02 feb 2022	17.64	17.64	16.22	16.38	16.38	14,200
01 feb 2022	15.97	16.53	15.97	16.48	16.48	47,300
31 ene 2022	15.92	16.25	15.92	16.03	16.03	18,000
28 ene 2022	15.87	15.87	14.97	15.57	15.57	44,000
27 ene 2022	16.48	16.48	15.83	15.85	15.85	25,800
26 ene 2022	16.23	16.49	16.07	16.11	16.11	19,400
25 ene 2022	15.85	16.71	15.85	16.55	16.55	18,400
24 ene 2022	16.43	16.57	15.89	16.28	16.28	31,200
21 ene 2022	17.23	17.23	16.40	16.62	16.62	11,800
20 ene 2022	17.27	17.27	16.40	16.78	16.78	17,200
19 ene 2022	16.24	16.56	15.85	16.56	16.56	11,900
18 ene 2022	15.59	15.98	15.59	15.77	15.77	15,800
14 ene 2022	16.78	16.78	16.03	16.23	16.23	13,000
13 ene 2022	16.89	16.89	16.51	16.57	16.57	17,800
12 ene 2022	17.04	17.56	17.04	17.44	17.44	6,900
11 ene 2022	17.04	17.14	16.57	17.14	17.14	56,000
10 ene 2022	16.70	16.92	16.54	16.92	16.92	16,800
07 ene 2022	16.96	17.57	16.96	17.42	17.42	24,400
06 ene 2022	17.08	17.26	16.77	17.06	17.06	11,500
05 ene 2022	16.86	16.86	16.48	16.84	16.84	27,100
04 ene 2022	16.44	16.61	16.21	16.29	16.29	24,700
03 ene 2022	16.71	17.11	16.45	17.00	17.00	44,600
31 dic 2021	17.18	17.59	16.57	17.20	17.20	23,800
30 dic 2021	16.65	16.81	16.26	16.81	16.81	19,400
29 dic 2021	16.87	16.87	16.35	16.43	16.43	28,600
28 dic 2021	16.40	17.06	16.40	16.68	16.68	14,400
27 dic 2021	16.49	16.55	16.33	16.46	16.46	25,500
23 dic 2021	17.11	17.11	16.56	16.66	16.66	19,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,072.50-12.25(-0.30%)

F Dow Jones32,526.00-55.00(-0.17%)

F Nasdaq12,491.50-68.75(-0.55%)

RTY=F1,829.00-8.20(-0.45%)

Petróleo114.37+1.97(+1.75%)

Oro1,813.80-5.10(-0.28%)

Haier Smart Home Co., Ltd. (HSHCY)

F S&P 500
4,072.50
-12.25(-0.30%)

F Dow Jones
32,526.00
-55.00(-0.17%)

F Nasdaq
12,491.50
-68.75(-0.55%)

RTY=F
1,829.00
-8.20(-0.45%)

Petróleo
114.37
+1.97(+1.75%)

Oro
1,813.80
-5.10(-0.28%)