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, 2020 13.68 13.97 13.46 13.58 296,300 -0.06(-0.44%)
Jul 30, 2020 13.30 13.64 13.30 13.64 165,654 +0.12(+0.89%)
Jul 29, 2020 13.10 13.66 13.04 13.52 249,982 +0.42(+3.21%)
Jul 28, 2020 13.55 13.60 13.03 13.10 173,899 -0.29(-2.17%)
Jul 27, 2020 13.55 13.95 13.35 13.39 307,275 -0.03(-0.22%)
Jul 24, 2020 13.91 14.08 13.39 13.42 352,900 -0.67(-4.76%)
Jul 23, 2020 14.15 14.55 14.07 14.09 317,536 -0.06(-0.42%)
Jul 22, 2020 15.36 15.43 14.12 14.15 431,476 -1.33(-8.59%)
Jul 21, 2020 16.00 16.24 14.84 15.48 458,316 -0.40(-2.52%)
Jul 20, 2020 15.88 16.38 15.62 15.88 260,023 +0.08(+0.51%)
Jul 17, 2020 15.97 16.05 15.73 15.80 197,900 -0.12(-0.75%)
Jul 16, 2020 15.85 16.20 15.53 15.92 258,515 -0.28(-1.73%)
Jul 15, 2020 15.79 16.44 15.75 16.20 420,886 +0.61(+3.91%)
Jul 14, 2020 16.50 16.50 15.13 15.59 578,247 -1.11(-6.65%)
Jul 13, 2020 17.53 18.15 16.44 16.70 689,631 -0.54(-3.13%)
Jul 10, 2020 18.00 18.20 16.99 17.24 924,100 -0.63(-3.53%)
Jul 09, 2020 17.34 18.03 17.12 17.87 1,034,633 +1.01(+5.99%)
Jul 08, 2020 16.05 17.67 15.95 16.86 1,438,373 +1.54(+10.05%)
Jul 07, 2020 16.00 16.38 15.08 15.32 749,355 -0.99(-6.07%)
Jul 06, 2020 15.70 16.79 15.56 16.31 1,605,855 +1.44(+9.68%)
Jul 02, 2020 13.77 15.29 13.77 14.87 875,100 +1.43(+10.64%)
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.