U.S. markets open in 3 hours 56 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202213.6913.7913.5413.7113.7196,100
16 may 202213.6113.6113.2913.5613.5657,100
13 may 202213.3013.9113.3013.6813.6869,600
12 may 202213.2213.3613.0913.3013.30303,000
11 may 202213.2013.3312.8413.0413.0440,900
10 may 202213.5413.6512.8913.4013.4082,200
09 may 202213.3013.5713.2213.2213.22104,300
06 may 202213.6313.9613.3713.9613.9674,600
05 may 202214.8814.8813.8014.1614.1619,400
04 may 202214.9715.3014.7715.0515.0518,800
03 may 202215.3715.3914.9915.2415.2450,500
02 may 202214.1514.3014.0014.0614.0684,800
29 abr 202214.0214.4714.0214.1414.1449,700
28 abr 202211.1713.5811.1713.5813.5831,300
27 abr 202213.2613.2612.8612.9512.9550,900
26 abr 202213.3713.3712.6913.1013.1040,200
25 abr 202212.6913.0412.6012.9512.9544,200
22 abr 202213.6913.6913.4813.4813.4834,800
21 abr 202213.3613.3612.9013.2113.2159,400
20 abr 202213.7013.7013.2813.3013.3034,800
19 abr 202212.8413.3912.8413.2513.25429,500
18 abr 202213.5613.8213.3113.8013.8096,700
14 abr 202212.9514.0812.9513.9013.9061,000
13 abr 202212.7913.2712.7913.2713.2772,300
12 abr 202213.3513.5113.0213.2013.2041,700
11 abr 202212.2512.7712.2512.6012.6097,500
08 abr 202212.5212.6012.2412.5312.5350,000
07 abr 202212.9812.9812.5612.7612.7682,800
06 abr 202213.2413.2512.8813.1513.15151,400
05 abr 202213.4713.6513.3013.5513.5530,000
04 abr 202213.2413.7613.2413.6013.6031,900
01 abr 202212.9813.4712.9813.2213.2256,600
31 mar 202212.6513.4012.6512.7812.7870,100
30 mar 202212.6313.0712.6312.7912.7918,400
29 mar 202212.1112.6412.1112.4912.4942,800
28 mar 202212.3012.4612.1212.4012.4056,600
25 mar 202212.0312.3312.0312.2712.2723,700
24 mar 202213.0113.0112.6712.7612.7628,400
23 mar 202212.8312.8912.5812.8112.8135,600
22 mar 202212.8813.5212.8813.4313.4385,700
21 mar 202213.2413.2412.7712.9112.911,134,700
18 mar 202212.4613.3912.4613.2313.231,776,800
17 mar 202212.5413.0912.5412.9412.94604,600
16 mar 202211.9212.9211.9212.8012.80445,600
15 mar 202211.7911.7911.0711.6011.601,153,000
14 mar 202211.2211.7211.2211.4311.43408,200
11 mar 202212.2112.2111.8411.8711.87225,800
10 mar 202212.3012.3012.0012.0512.05245,500
09 mar 202212.3012.6712.3012.4712.47556,700
08 mar 202212.3612.6312.2512.4012.40145,600
07 mar 202212.5113.1512.5112.9212.9248,400
04 mar 202213.6313.9813.4313.6913.691,846,200
03 mar 202214.1914.1913.6313.6413.64970,700
02 mar 202214.5014.5013.9214.1114.11624,900
01 mar 202213.9614.6613.9614.3614.36725,800
28 feb 202214.3014.3013.9013.9013.90395,400
25 feb 202213.6114.5513.6114.5314.53309,500
24 feb 202213.6114.5813.6114.5814.58390,000
23 feb 202214.3914.7914.2114.2814.28128,100
22 feb 202214.4414.4414.1514.2314.23194,100
18 feb 202214.7815.0014.5214.5514.55114,500
17 feb 202214.6714.9314.5614.9014.90161,000
16 feb 202214.7415.1714.7414.7814.78189,100
15 feb 202214.6014.6014.3614.5514.559,200
14 feb 202214.8514.8514.2314.2814.2815,700
11 feb 202214.9315.0014.8514.9314.939,100
10 feb 202215.3115.3114.8514.9314.9321,900
09 feb 202214.8515.3914.8515.3915.3917,700
08 feb 202215.0215.2014.8515.0515.0514,200
07 feb 202215.9916.1515.0515.2315.2312,200
04 feb 202216.3016.3816.2016.3816.3812,000
03 feb 202216.7016.7016.1016.1016.1020,600
02 feb 202217.6417.6416.2216.3816.3814,200
01 feb 202215.9716.5315.9716.4816.4847,300
31 ene 202215.9216.2515.9216.0316.0318,000
28 ene 202215.8715.8714.9715.5715.5744,000
27 ene 202216.4816.4815.8315.8515.8525,800
26 ene 202216.2316.4916.0716.1116.1119,400
25 ene 202215.8516.7115.8516.5516.5518,400
24 ene 202216.4316.5715.8916.2816.2831,200
21 ene 202217.2317.2316.4016.6216.6211,800
20 ene 202217.2717.2716.4016.7816.7817,200
19 ene 202216.2416.5615.8516.5616.5611,900
18 ene 202215.5915.9815.5915.7715.7715,800
14 ene 202216.7816.7816.0316.2316.2313,000
13 ene 202216.8916.8916.5116.5716.5717,800
12 ene 202217.0417.5617.0417.4417.446,900
11 ene 202217.0417.1416.5717.1417.1456,000
10 ene 202216.7016.9216.5416.9216.9216,800
07 ene 202216.9617.5716.9617.4217.4224,400
06 ene 202217.0817.2616.7717.0617.0611,500
05 ene 202216.8616.8616.4816.8416.8427,100
04 ene 202216.4416.6116.2116.2916.2924,700
03 ene 202216.7117.1116.4517.0017.0044,600
31 dic 202117.1817.5916.5717.2017.2023,800
30 dic 202116.6516.8116.2616.8116.8119,400
29 dic 202116.8716.8716.3516.4316.4328,600
28 dic 202116.4017.0616.4016.6816.6814,400
27 dic 202116.4916.5516.3316.4616.4625,500
23 dic 202117.1117.1116.5616.6616.6619,200
*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...