Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huami Corp ADR (NY: HMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.00 12.00 11.51 11.90 89,464 -0.10(-0.83%)
Jan 30, 2019 11.50 12.00 11.35 12.00 208,716 +0.50(+4.35%)
Jan 29, 2019 11.01 11.50 10.80 11.50 394,256 +0.50(+4.55%)
Jan 28, 2019 10.62 11.00 10.56 11.00 48,905 +0.25(+2.33%)
Jan 25, 2019 10.42 10.75 10.42 10.75 55,900 +0.38(+3.66%)
Jan 24, 2019 10.75 10.75 10.34 10.37 61,633 -0.45(-4.16%)
Jan 23, 2019 10.50 10.82 10.29 10.82 72,201 +0.32(+3.05%)
Jan 22, 2019 10.28 10.50 10.15 10.50 55,512 +0.23(+2.24%)
Jan 18, 2019 10.16 10.33 10.06 10.27 48,900 +0.22(+2.19%)
Jan 17, 2019 10.11 10.14 10.00 10.05 46,769 -0.05(-0.50%)
Jan 16, 2019 10.22 10.23 9.950 10.10 56,247 +0.15(+1.51%)
Jan 15, 2019 9.980 10.29 9.940 9.950 31,000 -0.03(-0.30%)
Jan 14, 2019 10.10 10.18 9.800 9.980 37,278 -0.21(-2.06%)
Jan 11, 2019 10.39 10.39 10.13 10.19 21,500 -0.11(-1.07%)
Jan 10, 2019 10.20 10.46 10.18 10.30 36,715 +0.01(+0.10%)
Jan 09, 2019 10.16 10.47 10.09 10.29 82,227 +0.24(+2.39%)
Jan 08, 2019 10.50 10.50 9.890 10.05 48,186 -0.44(-4.19%)
Jan 07, 2019 10.27 10.50 10.01 10.49 91,338 +0.31(+3.05%)
Jan 04, 2019 9.990 10.26 9.850 10.18 19,600 +0.33(+3.35%)
Jan 03, 2019 9.806 9.937 9.660 9.850 33,687 -0.12(-1.20%)
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.