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 (%)
Jul 31, 2018 9.840 9.840 9.250 9.350 111,836 -0.59(-5.94%)
Jul 30, 2018 9.530 10.16 9.310 9.940 326,677 +0.41(+4.30%)
Jul 27, 2018 9.830 9.900 9.395 9.530 100,900 -0.25(-2.56%)
Jul 26, 2018 9.840 9.840 9.550 9.780 80,744 -0.06(-0.61%)
Jul 25, 2018 9.610 9.880 9.590 9.840 50,975 +0.25(+2.61%)
Jul 24, 2018 9.300 9.650 9.300 9.590 187,894 +0.37(+4.01%)
Jul 23, 2018 9.230 9.379 9.010 9.220 111,882 -0.01(-0.11%)
Jul 20, 2018 9.240 9.300 9.120 9.230 82,878 -0.03(-0.32%)
Jul 19, 2018 9.430 9.430 9.100 9.260 133,143 -0.19(-2.01%)
Jul 18, 2018 9.450 9.520 9.210 9.450 68,460 +0.04(+0.43%)
Jul 17, 2018 9.130 9.440 9.110 9.410 87,851 +0.28(+3.07%)
Jul 16, 2018 9.560 9.680 8.960 9.130 334,757 -0.41(-4.30%)
Jul 13, 2018 9.900 10.11 9.505 9.540 304,226 -0.10(-1.04%)
Jul 12, 2018 9.510 9.840 9.510 9.640 216,223 +0.21(+2.23%)
Jul 11, 2018 9.680 9.750 9.370 9.430 153,987 -0.50(-5.04%)
Jul 10, 2018 9.790 10.19 9.760 9.930 555,250 +0.56(+5.98%)
Jul 09, 2018 9.210 9.700 9.210 9.370 332,043 +0.23(+2.52%)
Jul 06, 2018 9.110 9.240 9.070 9.140 109,098 -0.03(-0.33%)
Jul 05, 2018 9.160 9.370 9.060 9.170 142,945 +0.11(+1.21%)
Jul 03, 2018 9.060 9.060 9.060 0 -0.19(-2.05%)
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.