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 (%)
Jun 29, 2018 9.110 9.900 9.110 9.850 298,533 +0.77(+8.48%)
Jun 28, 2018 9.120 9.236 8.940 9.080 451,365 +0.05(+0.55%)
Jun 27, 2018 10.04 10.04 9.000 9.030 513,058 -0.93(-9.34%)
Jun 26, 2018 10.36 10.36 9.810 9.960 348,906 -0.24(-2.35%)
Jun 25, 2018 10.65 10.72 10.00 10.20 291,974 -0.51(-4.76%)
Jun 22, 2018 11.25 11.34 10.66 10.71 268,372 -0.53(-4.72%)
Jun 21, 2018 11.38 11.60 10.41 11.24 966,872 +0.23(+2.09%)
Jun 20, 2018 10.81 11.17 10.80 11.01 468,767 +0.50(+4.76%)
Jun 19, 2018 10.68 10.80 9.893 10.51 571,164 -0.60(-5.40%)
Jun 18, 2018 11.59 11.79 11.00 11.11 498,954 -0.54(-4.64%)
Jun 15, 2018 12.56 11.65 11.65 619,130 -0.91(-7.25%)
Jun 14, 2018 13.19 13.58 12.20 12.56 861,471 -0.54(-4.12%)
Jun 13, 2018 12.92 13.80 12.91 13.10 468,335 +0.19(+1.47%)
Jun 12, 2018 14.80 15.09 12.51 12.91 2,248,139 -1.15(-8.18%)
Jun 11, 2018 12.07 14.06 12.07 14.06 1,236,685 +2.07(+17.26%)
Jun 08, 2018 11.93 12.10 11.61 11.99 395,669 +0.15(+1.27%)
Jun 07, 2018 11.95 12.50 11.42 11.84 703,697 +0.04(+0.34%)
Jun 06, 2018 11.83 11.80 564,898 +0.18(+1.55%)
Jun 05, 2018 11.50 11.79 11.17 11.62 304,811 +0.12(+1.04%)
Jun 04, 2018 11.88 11.88 11.31 11.50 197,395 -0.10(-0.86%)
Jun 01, 2018 11.60 11.99 11.48 11.60 461,552 +0.00(+0.00%)
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%)
May 01, 2018 9.000 9.120 8.700 8.780 83,108 -0.23(-2.55%)
Apr 30, 2018 9.010 9.200 8.950 9.010 62,256 +0.00(+0.00%)
Apr 27, 2018 9.170 9.170 8.880 9.010 25,520 -0.14(-1.53%)
Apr 26, 2018 9.120 9.242 8.550 9.150 175,107 +0.10(+1.10%)
Apr 25, 2018 8.750 9.449 8.750 9.050 131,034 +0.34(+3.90%)
Apr 24, 2018 9.510 9.620 8.430 8.710 304,083 -0.74(-7.83%)
Apr 23, 2018 9.550 9.550 9.410 9.450 44,141 -0.08(-0.84%)
Apr 20, 2018 9.580 9.611 9.510 9.530 4,844 -0.10(-1.04%)
Apr 19, 2018 9.660 9.840 9.600 9.630 34,476 -0.03(-0.31%)
Apr 18, 2018 9.780 9.890 9.610 9.660 103,866 -0.05(-0.51%)
Apr 17, 2018 9.500 9.750 9.460 9.710 61,892 +0.26(+2.75%)
Apr 16, 2018 9.580 9.580 9.450 9.450 51,645 +0.00(+0.00%)
Apr 13, 2018 9.600 9.622 9.160 9.450 70,635 -0.08(-0.84%)
Apr 12, 2018 9.680 9.830 9.510 9.530 82,979 -0.15(-1.55%)
Apr 11, 2018 9.880 10.02 9.600 9.680 54,960 -0.27(-2.71%)
Apr 10, 2018 9.700 10.10 9.700 9.950 28,224 +0.19(+1.95%)
Apr 09, 2018 9.740 9.780 9.700 9.760 20,932 +0.09(+0.93%)
Apr 06, 2018 10.01 10.04 9.580 9.670 52,267 -0.26(-2.62%)
Apr 05, 2018 9.910 10.00 9.820 9.930 70,480 +0.07(+0.71%)
Apr 04, 2018 10.26 10.32 9.860 9.860 202,058 -0.46(-4.46%)
Apr 03, 2018 10.48 10.50 9.810 10.32 255,813 -0.09(-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.