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 (%)
Aug 31, 2020 12.53 12.80 12.13 12.62 498,504 -0.17(-1.33%)
Aug 28, 2020 13.00 13.09 12.51 12.79 442,700 -0.03(-0.23%)
Aug 27, 2020 13.31 13.46 12.76 12.82 255,069 -0.44(-3.32%)
Aug 26, 2020 13.65 13.70 13.17 13.26 299,467 -0.25(-1.85%)
Aug 25, 2020 13.45 13.64 13.25 13.51 227,180 +0.09(+0.67%)
Aug 24, 2020 13.50 13.69 13.25 13.42 253,972 +0.09(+0.68%)
Aug 21, 2020 13.47 13.67 13.09 13.33 285,300 -0.29(-2.13%)
Aug 20, 2020 13.29 13.90 13.15 13.62 568,712 +0.62(+4.77%)
Aug 19, 2020 13.40 13.45 12.80 13.00 452,550 -0.35(-2.62%)
Aug 18, 2020 13.43 13.66 12.50 13.35 1,194,903 -1.27(-8.69%)
Aug 17, 2020 15.12 15.25 14.41 14.62 545,660 +0.02(+0.14%)
Aug 14, 2020 14.74 15.44 14.04 14.60 519,000 +0.01(+0.07%)
Aug 13, 2020 13.97 15.25 13.91 14.59 724,880 +0.84(+6.11%)
Aug 12, 2020 13.71 14.08 13.42 13.75 529,687 +0.29(+2.15%)
Aug 11, 2020 12.35 13.67 12.35 13.46 870,990 +1.25(+10.24%)
Aug 10, 2020 11.63 12.50 11.63 12.21 517,200 +0.86(+7.58%)
Aug 07, 2020 12.80 12.84 11.25 11.35 705,200 -1.61(-12.42%)
Aug 06, 2020 12.85 13.17 12.58 12.96 434,978 +0.41(+3.27%)
Aug 05, 2020 12.65 12.85 12.31 12.55 385,230 -0.01(-0.08%)
Aug 04, 2020 12.49 12.76 11.95 12.56 675,145 +0.23(+1.87%)
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.