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 (%)
Oct 31, 2019 9.160 9.181 8.990 9.040 56,263 -0.12(-1.31%)
Oct 30, 2019 8.950 9.230 8.840 9.160 198,678 +0.21(+2.35%)
Oct 29, 2019 9.750 9.860 8.920 8.950 265,840 -0.89(-9.04%)
Oct 28, 2019 9.190 9.890 9.190 9.840 302,522 +0.70(+7.66%)
Oct 25, 2019 9.030 9.260 8.840 9.140 169,900 +0.15(+1.67%)
Oct 24, 2019 9.150 9.150 8.810 8.990 111,654 -0.18(-1.96%)
Oct 23, 2019 9.000 9.190 8.910 9.170 101,239 +0.17(+1.89%)
Oct 22, 2019 9.050 9.092 8.800 9.000 74,111 +0.01(+0.11%)
Oct 21, 2019 8.980 9.100 8.660 8.990 146,817 +0.07(+0.78%)
Oct 18, 2019 8.960 9.120 8.800 8.920 239,900 -0.19(-2.09%)
Oct 17, 2019 9.200 9.256 9.000 9.110 47,310 -0.05(-0.55%)
Oct 16, 2019 9.110 9.180 8.910 9.160 115,296 -0.01(-0.11%)
Oct 15, 2019 9.240 9.270 8.840 9.170 194,486 -0.06(-0.65%)
Oct 14, 2019 8.880 9.260 8.620 9.230 158,868 +0.39(+4.41%)
Oct 11, 2019 8.780 9.200 8.520 8.840 335,600 +0.13(+1.49%)
Oct 10, 2019 9.030 9.140 8.660 8.710 151,703 -0.27(-3.01%)
Oct 09, 2019 9.040 9.160 8.872 8.980 76,344 +0.14(+1.58%)
Oct 08, 2019 9.380 9.410 8.840 8.840 258,817 -0.66(-6.95%)
Oct 07, 2019 9.510 9.705 9.500 9.500 52,816 -0.14(-1.45%)
Oct 04, 2019 9.800 9.810 9.560 9.640 34,200 -0.16(-1.63%)
Oct 03, 2019 9.780 9.840 9.430 9.800 49,254 +0.05(+0.51%)
Oct 02, 2019 9.770 9.900 9.250 9.750 212,850 -0.11(-1.12%)
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.