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, 2018 11.00 11.90 11.00 11.60 432,481 +0.70(+6.42%)
May 30, 2018 11.16 11.25 10.70 10.90 226,063 -0.26(-2.33%)
May 29, 2018 11.08 11.23 10.78 11.16 143,961 +0.03(+0.27%)
May 25, 2018 11.13 11.13 11.13 0 -0.37(-3.22%)
May 24, 2018 11.13 11.82 10.70 11.50 997,220 +0.49(+4.45%)
May 23, 2018 10.92 11.21 10.62 11.01 619,202 +0.15(+1.38%)
May 22, 2018 10.11 10.94 10.11 10.86 188,335 +0.69(+6.78%)
May 21, 2018 9.600 10.75 9.600 10.17 200,084 +1.03(+11.27%)
May 18, 2018 9.500 9.780 9.100 9.140 225,884 -0.37(-3.89%)
May 17, 2018 9.750 9.900 9.510 9.510 232,472 -0.26(-2.66%)
May 16, 2018 10.38 10.38 9.670 9.770 68,815 -0.47(-4.59%)
May 15, 2018 9.523 10.35 9.510 10.24 89,145 +0.73(+7.68%)
May 14, 2018 9.430 9.670 9.400 9.510 29,348 +0.02(+0.21%)
May 11, 2018 9.820 9.820 9.300 9.490 30,976 -0.08(-0.84%)
May 10, 2018 9.500 9.660 9.300 9.570 37,732 +0.12(+1.27%)
May 09, 2018 9.300 9.630 9.300 9.450 38,149 +0.10(+1.07%)
May 08, 2018 9.340 9.490 9.150 9.350 57,423 +0.04(+0.43%)
May 07, 2018 9.360 9.425 9.260 9.310 41,821 +0.05(+0.54%)
May 04, 2018 9.090 9.499 8.940 9.260 83,406 +0.30(+3.35%)
May 03, 2018 9.070 9.113 8.840 8.960 35,284 -0.11(-1.21%)
May 02, 2018 8.590 9.240 8.590 9.070 95,686 +0.29(+3.30%)
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.