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, 2020 13.30 14.20 12.96 13.94 1,528,100 +0.62(+4.65%)
Jan 30, 2020 13.55 13.95 12.67 13.32 547,109 -0.69(-4.93%)
Jan 29, 2020 14.25 14.96 13.75 14.01 476,578 -0.04(-0.28%)
Jan 28, 2020 15.09 15.24 13.86 14.05 568,449 -0.90(-6.02%)
Jan 27, 2020 15.10 15.44 14.58 14.95 727,084 -1.20(-7.43%)
Jan 24, 2020 16.13 16.82 15.76 16.15 1,549,800 +0.11(+0.69%)
Jan 23, 2020 15.00 16.14 14.62 16.04 602,777 +0.86(+5.67%)
Jan 22, 2020 15.25 15.96 15.00 15.18 486,246 +0.22(+1.47%)
Jan 21, 2020 14.69 15.39 14.22 14.96 771,047 +0.19(+1.29%)
Jan 17, 2020 13.50 14.84 13.50 14.77 698,000 +1.35(+10.06%)
Jan 16, 2020 12.96 13.45 12.86 13.42 358,359 +0.52(+4.03%)
Jan 15, 2020 13.07 13.30 12.66 12.90 249,942 -0.16(-1.23%)
Jan 14, 2020 12.90 13.14 12.41 13.06 379,163 +0.14(+1.08%)
Jan 13, 2020 12.44 12.99 12.35 12.92 316,858 +0.60(+4.87%)
Jan 10, 2020 12.84 13.06 12.08 12.32 423,200 -0.52(-4.05%)
Jan 09, 2020 12.43 12.97 12.29 12.84 222,586 +0.56(+4.56%)
Jan 08, 2020 11.65 12.65 11.65 12.28 442,051 +0.71(+6.14%)
Jan 07, 2020 11.23 11.87 11.06 11.57 512,843 +0.42(+3.77%)
Jan 06, 2020 11.50 11.53 10.82 11.15 404,193 -0.45(-3.88%)
Jan 03, 2020 11.75 12.06 11.32 11.60 714,000 -0.15(-1.28%)
Jan 02, 2020 12.31 12.35 11.67 11.75 676,119 -0.27(-2.25%)
Dec 31, 2019 11.89 12.11 11.86 12.02 461,000 +0.08(+0.67%)
Dec 30, 2019 12.00 12.12 11.87 11.94 376,153 -0.04(-0.33%)
Dec 27, 2019 12.13 12.36 11.90 11.98 359,100 -0.12(-0.99%)
Dec 26, 2019 12.15 12.30 11.92 12.10 405,361 +0.05(+0.41%)
Dec 24, 2019 11.81 12.12 11.77 12.05 146,700 +0.19(+1.60%)
Dec 23, 2019 12.58 12.88 11.60 11.86 488,587 -0.65(-5.20%)
Dec 20, 2019 12.71 13.00 12.35 12.51 266,500 -0.23(-1.81%)
Dec 19, 2019 12.89 12.99 12.42 12.74 203,675 -0.26(-2.00%)
Dec 18, 2019 13.00 13.05 12.78 13.00 399,127 +0.02(+0.15%)
Dec 17, 2019 13.49 13.49 12.62 12.98 391,628 -0.38(-2.84%)
Dec 16, 2019 12.39 13.60 12.38 13.36 647,720 +1.01(+8.18%)
Dec 13, 2019 11.60 12.38 11.59 12.35 499,600 +0.84(+7.30%)
Dec 12, 2019 11.11 11.64 11.10 11.51 183,122 +0.46(+4.16%)
Dec 11, 2019 11.84 11.85 10.93 11.05 395,204 -0.87(-7.30%)
Dec 10, 2019 12.03 12.19 11.62 11.92 263,220 -0.20(-1.65%)
Dec 09, 2019 11.59 12.20 11.50 12.12 371,222 +0.53(+4.57%)
Dec 06, 2019 11.49 11.84 11.10 11.59 561,800 +0.21(+1.85%)
Dec 05, 2019 11.36 11.49 11.18 11.38 229,376 +0.03(+0.26%)
Dec 04, 2019 10.87 11.48 10.87 11.35 342,161 +0.48(+4.42%)
Dec 03, 2019 10.88 11.07 10.70 10.87 156,796 -0.05(-0.46%)
Dec 02, 2019 11.26 11.33 10.65 10.92 203,300 -0.35(-3.11%)
Nov 29, 2019 10.60 11.38 10.52 11.27 192,600 +0.61(+5.72%)
Nov 27, 2019 10.21 10.70 10.21 10.66 349,400 +0.42(+4.10%)
Nov 26, 2019 10.56 10.56 10.22 10.24 497,351 -0.24(-2.29%)
Nov 25, 2019 10.07 10.55 10.07 10.48 302,025 +0.41(+4.07%)
Nov 22, 2019 10.36 10.50 10.03 10.07 212,600 -0.36(-3.45%)
Nov 21, 2019 10.47 10.56 10.02 10.43 212,464 +0.02(+0.19%)
Nov 20, 2019 10.21 10.65 10.10 10.41 335,131 +0.20(+1.96%)
Nov 19, 2019 11.59 11.59 10.04 10.21 676,768 -1.25(-10.91%)
Nov 18, 2019 11.99 12.10 11.04 11.46 429,804 -0.44(-3.70%)
Nov 15, 2019 11.32 11.99 11.25 11.90 376,100 +0.67(+5.97%)
Nov 14, 2019 10.85 11.35 10.85 11.23 545,359 +0.26(+2.37%)
Nov 13, 2019 10.15 11.03 10.15 10.97 1,511,444 +0.67(+6.50%)
Nov 12, 2019 10.89 10.90 9.830 10.30 637,380 -0.15(-1.44%)
Nov 11, 2019 9.960 10.69 9.950 10.45 529,693 +0.50(+5.03%)
Nov 08, 2019 9.920 10.35 9.818 9.950 228,000 +0.06(+0.61%)
Nov 07, 2019 9.640 9.990 9.630 9.890 280,504 +0.29(+3.02%)
Nov 06, 2019 9.310 9.630 9.280 9.600 79,831 +0.27(+2.89%)
Nov 05, 2019 9.370 9.540 9.290 9.330 113,626 -0.03(-0.32%)
Nov 04, 2019 9.360 9.470 9.165 9.360 97,777 +0.08(+0.86%)
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.