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 (%)
May 31, 2019 7.590 7.740 7.270 7.330 414,500 -0.41(-5.30%)
May 30, 2019 7.930 8.110 7.550 7.740 365,420 -0.14(-1.78%)
May 29, 2019 8.190 8.220 7.820 7.880 397,614 -0.34(-4.14%)
May 28, 2019 8.540 8.540 7.900 8.220 462,792 -0.23(-2.72%)
May 24, 2019 8.200 8.655 8.180 8.450 357,200 +0.29(+3.55%)
May 23, 2019 9.100 9.100 8.010 8.160 675,088 -1.01(-11.01%)
May 22, 2019 9.380 9.510 9.100 9.170 220,370 -0.23(-2.45%)
May 21, 2019 9.490 9.610 9.280 9.400 186,374 -0.08(-0.84%)
May 20, 2019 9.750 9.820 9.250 9.480 521,482 -0.27(-2.77%)
May 17, 2019 9.700 9.825 9.600 9.750 339,100 -0.09(-0.91%)
May 16, 2019 9.860 9.980 9.760 9.840 435,584 +0.03(+0.31%)
May 15, 2019 9.650 10.13 9.650 9.810 207,032 +0.05(+0.51%)
May 14, 2019 9.750 9.870 9.550 9.760 371,188 +0.03(+0.31%)
May 13, 2019 9.800 9.880 9.550 9.730 376,674 -0.61(-5.90%)
May 10, 2019 10.07 10.45 9.950 10.34 292,600 +0.27(+2.68%)
May 09, 2019 10.69 10.69 9.873 10.07 597,464 -0.72(-6.67%)
May 08, 2019 10.10 10.86 9.830 10.79 820,901 +0.65(+6.41%)
May 07, 2019 9.440 10.15 9.390 10.14 657,177 +0.48(+4.97%)
May 06, 2019 9.750 9.760 9.480 9.660 1,134,421 -0.20(-2.03%)
May 03, 2019 9.750 10.07 9.620 9.860 282,300 +0.21(+2.18%)
May 02, 2019 9.710 9.970 9.629 9.650 500,764 -0.07(-0.72%)
May 01, 2019 10.10 10.26 9.680 9.720 309,749 -0.34(-3.38%)
Apr 30, 2019 10.15 10.33 9.820 10.06 455,864 -0.06(-0.59%)
Apr 29, 2019 9.880 10.24 9.860 10.12 642,860 +0.24(+2.43%)
Apr 26, 2019 9.870 9.970 9.780 9.880 466,900 +0.07(+0.71%)
Apr 25, 2019 9.700 10.05 9.670 9.810 4,736,222 -1.23(-11.14%)
Apr 24, 2019 11.83 11.83 11.02 11.04 1,133,016 -1.34(-10.82%)
Apr 23, 2019 12.69 12.95 12.38 12.38 205,715 -0.22(-1.75%)
Apr 22, 2019 12.46 12.69 12.28 12.60 56,591 +0.07(+0.56%)
Apr 18, 2019 12.63 12.91 12.41 12.53 82,600 -0.07(-0.56%)
Apr 17, 2019 12.76 12.99 12.13 12.60 188,987 -0.06(-0.47%)
Apr 16, 2019 12.73 12.94 12.61 12.66 160,927 +0.08(+0.64%)
Apr 15, 2019 13.44 13.45 12.50 12.58 232,040 -1.13(-8.24%)
Apr 12, 2019 14.56 14.56 13.51 13.71 112,700 -0.53(-3.72%)
Apr 11, 2019 14.45 14.63 14.10 14.24 111,835 -0.22(-1.52%)
Apr 10, 2019 14.01 14.59 14.01 14.46 205,562 +0.58(+4.18%)
Apr 09, 2019 14.03 14.03 13.45 13.88 148,601 -0.17(-1.21%)
Apr 08, 2019 13.90 14.14 13.72 14.05 109,845 -0.02(-0.14%)
Apr 05, 2019 13.89 14.21 13.84 14.07 66,900 +0.12(+0.86%)
Apr 04, 2019 13.80 14.10 13.72 13.95 76,628 +0.05(+0.36%)
Apr 03, 2019 13.50 14.30 13.41 13.90 152,873 +0.57(+4.28%)
Apr 02, 2019 13.90 13.98 13.21 13.33 120,073 -0.40(-2.91%)
Apr 01, 2019 13.31 13.88 13.31 13.73 166,026 +0.64(+4.89%)
Mar 29, 2019 13.28 13.50 13.02 13.09 84,100 -0.10(-0.76%)
Mar 28, 2019 12.97 13.26 12.41 13.19 306,132 +0.23(+1.77%)
Mar 27, 2019 13.39 13.47 12.92 12.96 156,729 -0.44(-3.28%)
Mar 26, 2019 13.17 13.54 13.15 13.40 118,932 +0.31(+2.37%)
Mar 25, 2019 13.42 13.55 12.72 13.09 292,968 -0.47(-3.47%)
Mar 22, 2019 13.62 13.94 13.21 13.56 124,000 -0.34(-2.45%)
Mar 21, 2019 13.41 14.07 13.28 13.90 329,742 +0.40(+2.96%)
Mar 20, 2019 14.37 14.40 13.31 13.50 421,869 -0.92(-6.38%)
Mar 19, 2019 14.50 14.91 14.24 14.42 205,992 -0.02(-0.14%)
Mar 18, 2019 15.73 16.06 14.00 14.44 912,783 -0.98(-6.36%)
Mar 15, 2019 14.79 15.87 14.79 15.42 410,700 +0.86(+5.91%)
Mar 14, 2019 17.00 17.61 13.20 14.56 1,015,156 -2.19(-13.07%)
Mar 13, 2019 15.80 16.76 15.60 16.75 409,311 +0.95(+6.01%)
Mar 12, 2019 15.25 16.17 15.25 15.80 267,379 +0.55(+3.61%)
Mar 11, 2019 15.09 16.32 14.68 15.25 553,317 +0.20(+1.33%)
Mar 08, 2019 14.61 15.16 14.41 15.05 251,100 -0.28(-1.83%)
Mar 07, 2019 17.05 17.05 13.99 15.33 946,565 -2.19(-12.50%)
Mar 06, 2019 17.78 18.28 17.20 17.52 382,333 -0.54(-2.99%)
Mar 05, 2019 17.70 18.19 17.40 18.06 319,793 +0.31(+1.75%)
Mar 04, 2019 19.50 19.66 16.91 17.75 484,848 -1.31(-6.87%)
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.