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 (%)
Feb 24, 2021 17.09 17.09 17.09 0 +0.41(+2.46%)
Feb 23, 2021 16.72 16.95 14.82 16.68 1,007,294 -0.86(-4.90%)
Feb 22, 2021 19.35 19.44 17.44 17.54 983,597 -2.18(-11.05%)
Feb 19, 2021 18.43 20.25 18.32 19.72 1,204,100 +1.65(+9.13%)
Feb 18, 2021 18.09 18.81 17.43 18.07 883,088 -0.59(-3.16%)
Feb 17, 2021 19.00 19.26 18.11 18.66 826,408 -0.30(-1.58%)
Feb 16, 2021 19.61 19.71 18.10 18.96 1,599,831 +0.94(+5.22%)
Feb 12, 2021 16.88 18.25 16.80 18.02 1,500,900 +1.44(+8.69%)
Feb 11, 2021 15.27 17.06 14.97 16.58 1,350,497 +1.67(+11.20%)
Feb 10, 2021 15.10 15.50 14.85 14.91 478,276 -0.11(-0.73%)
Feb 09, 2021 15.14 15.18 14.70 15.02 332,519 -0.10(-0.66%)
Feb 08, 2021 15.00 15.29 14.70 15.12 506,422 +0.29(+1.96%)
Feb 05, 2021 15.00 15.06 14.69 14.83 235,700 -0.13(-0.87%)
Feb 04, 2021 15.01 15.12 14.55 14.96 318,758 -0.04(-0.27%)
Feb 03, 2021 14.64 15.12 14.40 15.00 494,533 +0.71(+4.97%)
Feb 02, 2021 13.90 14.59 13.71 14.29 369,933 +0.50(+3.63%)
Feb 01, 2021 13.50 13.84 13.31 13.79 336,496 +0.08(+0.58%)
Jan 29, 2021 13.50 13.87 13.24 13.71 378,800 +0.26(+1.93%)
Jan 28, 2021 14.07 14.07 13.36 13.45 348,386 -0.62(-4.41%)
Jan 27, 2021 13.62 14.50 13.10 14.07 482,598 +0.13(+0.93%)
Jan 26, 2021 14.64 14.70 13.82 13.94 554,934 -0.62(-4.26%)
Jan 25, 2021 15.26 15.35 14.33 14.56 656,154 -0.55(-3.64%)
Jan 22, 2021 14.84 15.24 14.71 15.11 313,700 +0.13(+0.87%)
Jan 21, 2021 15.00 15.37 14.40 14.98 417,728 -0.02(-0.13%)
Jan 20, 2021 15.15 15.48 14.88 15.00 626,223 +0.19(+1.28%)
Jan 19, 2021 14.10 14.96 14.00 14.81 737,652 +1.11(+8.10%)
Jan 15, 2021 14.15 14.19 13.25 13.70 384,200 -0.34(-2.42%)
Jan 14, 2021 13.92 14.50 13.89 14.04 520,626 +0.35(+2.56%)
Jan 13, 2021 13.56 13.95 13.42 13.69 283,419 +0.16(+1.18%)
Jan 12, 2021 13.50 13.68 12.91 13.53 337,648 -0.04(-0.29%)
Jan 11, 2021 13.39 13.67 12.93 13.57 389,440 +0.23(+1.72%)
Jan 08, 2021 13.31 13.50 12.97 13.34 364,400 +0.08(+0.60%)
Jan 07, 2021 13.77 13.88 12.76 13.26 545,295 -0.26(-1.92%)
Jan 06, 2021 13.55 14.33 13.39 13.52 686,488 +0.19(+1.43%)
Jan 05, 2021 13.47 13.64 12.81 13.33 452,141 +0.58(+4.55%)
Jan 04, 2021 12.03 13.05 12.03 12.75 533,799 +0.90(+7.59%)
Dec 31, 2020 11.85 11.85 11.85 252,700 -0.33(-2.71%)
Dec 30, 2020 11.91 12.27 11.91 12.18 252,700 +0.21(+1.75%)
Dec 29, 2020 12.00 12.22 11.78 11.97 252,996 +0.13(+1.10%)
Dec 28, 2020 12.01 12.10 11.70 11.84 312,424 -0.13(-1.09%)
Dec 24, 2020 12.08 12.16 11.78 11.97 139,900 -0.05(-0.42%)
Dec 23, 2020 12.00 12.25 11.79 12.02 278,018 +0.12(+1.01%)
Dec 22, 2020 12.22 12.25 11.78 11.90 801,386 -0.31(-2.54%)
Dec 21, 2020 12.10 12.37 12.02 12.21 314,589 -0.03(-0.25%)
Dec 18, 2020 12.20 12.37 12.07 12.24 354,900 +0.04(+0.33%)
Dec 17, 2020 12.48 12.48 12.11 12.20 244,512 -0.01(-0.08%)
Dec 16, 2020 12.27 12.48 12.11 12.21 323,410 +0.11(+0.91%)
Dec 15, 2020 11.68 12.14 11.54 12.10 481,597 +0.32(+2.72%)
Dec 14, 2020 11.87 11.97 11.62 11.78 425,231 -0.09(-0.76%)
Dec 11, 2020 12.03 12.05 11.58 11.87 561,000 -0.32(-2.63%)
Dec 10, 2020 12.15 12.37 12.07 12.19 302,443 +0.09(+0.74%)
Dec 09, 2020 12.37 12.58 12.06 12.10 629,381 -0.11(-0.90%)
Dec 08, 2020 12.75 12.90 12.15 12.21 422,473 -0.43(-3.40%)
Dec 07, 2020 12.32 12.68 12.18 12.64 492,179 +0.31(+2.51%)
Dec 04, 2020 12.21 12.42 12.06 12.33 357,500 +0.06(+0.49%)
Dec 03, 2020 12.47 12.58 12.21 12.27 376,893 -0.19(-1.52%)
Dec 02, 2020 12.20 12.59 12.06 12.46 322,857 +0.13(+1.05%)
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.