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, 2019 10.11 11.98 10.11 11.79 503,787 +1.48(+14.35%)
Jul 30, 2019 10.01 10.43 9.950 10.31 204,359 +0.17(+1.68%)
Jul 29, 2019 10.00 10.23 9.750 10.14 275,916 +0.09(+0.90%)
Jul 26, 2019 10.14 10.35 10.00 10.05 251,300 +0.02(+0.20%)
Jul 25, 2019 10.12 10.24 9.980 10.03 182,956 -0.21(-2.05%)
Jul 24, 2019 10.51 10.70 10.12 10.24 236,357 -0.33(-3.12%)
Jul 23, 2019 10.43 10.72 10.34 10.57 214,965 +0.23(+2.22%)
Jul 22, 2019 10.40 10.51 10.17 10.34 167,885 -0.10(-0.96%)
Jul 19, 2019 10.42 10.68 10.32 10.44 239,200 +0.16(+1.56%)
Jul 18, 2019 10.40 10.62 10.19 10.28 175,880 -0.21(-2.00%)
Jul 17, 2019 10.36 10.56 10.10 10.49 164,783 +0.11(+1.06%)
Jul 16, 2019 10.93 11.00 10.26 10.38 175,364 -0.53(-4.86%)
Jul 15, 2019 10.50 11.20 10.50 10.91 297,025 +0.40(+3.81%)
Jul 12, 2019 10.30 10.61 10.14 10.51 163,200 +0.35(+3.44%)
Jul 11, 2019 10.27 10.45 10.11 10.16 139,843 -0.15(-1.45%)
Jul 10, 2019 10.32 10.61 10.05 10.31 185,053 +0.03(+0.29%)
Jul 09, 2019 10.06 10.32 9.990 10.28 157,546 +0.05(+0.49%)
Jul 08, 2019 9.920 10.27 9.759 10.23 232,384 +0.20(+1.99%)
Jul 05, 2019 9.810 10.20 9.690 10.03 128,000 +0.11(+1.11%)
Jul 03, 2019 9.880 9.970 9.660 9.920 91,500 +0.04(+0.40%)
Jul 02, 2019 10.25 10.42 9.800 9.880 179,440 -0.39(-3.80%)
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.