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%)
Jul 01, 2019 10.35 10.65 10.06 10.27 265,433 +0.27(+2.70%)
Jun 28, 2019 9.850 10.00 9.650 10.00 268,600 +0.23(+2.35%)
Jun 27, 2019 9.720 9.836 9.440 9.770 129,350 +0.12(+1.24%)
Jun 26, 2019 9.820 10.03 9.440 9.650 275,030 -0.07(-0.72%)
Jun 25, 2019 9.830 10.03 9.610 9.720 233,117 -0.18(-1.82%)
Jun 24, 2019 10.00 10.19 9.850 9.900 214,358 -0.11(-1.10%)
Jun 21, 2019 10.05 10.09 9.765 10.01 138,900 -0.05(-0.50%)
Jun 20, 2019 10.03 10.28 9.900 10.06 223,488 +0.29(+2.97%)
Jun 19, 2019 9.950 10.04 9.631 9.770 163,922 -0.18(-1.81%)
Jun 18, 2019 9.440 9.990 9.280 9.950 244,124 +0.72(+7.80%)
Jun 17, 2019 9.230 9.440 9.000 9.230 283,178 +0.04(+0.44%)
Jun 14, 2019 9.710 9.746 9.100 9.190 244,500 -0.51(-5.26%)
Jun 13, 2019 9.870 9.877 9.430 9.700 140,885 -0.09(-0.92%)
Jun 12, 2019 9.830 9.890 9.400 9.790 359,123 -0.17(-1.71%)
Jun 11, 2019 9.450 10.14 9.410 9.960 707,959 +0.82(+8.97%)
Jun 10, 2019 8.800 9.300 8.800 9.140 339,058 +0.47(+5.42%)
Jun 07, 2019 8.270 8.830 8.170 8.670 365,200 +0.41(+4.96%)
Jun 06, 2019 7.830 8.460 7.830 8.260 356,679 +0.33(+4.16%)
Jun 05, 2019 7.910 8.200 7.750 7.930 304,643 -0.04(-0.50%)
Jun 04, 2019 7.920 7.990 7.450 7.970 447,898 +0.02(+0.25%)
Jun 03, 2019 7.900 8.580 7.760 7.950 895,328 +0.62(+8.46%)
May 31, 2019 7.590 7.740 7.270 7.330 414,500 -0.41(-5.30%)
May 30, 2019 7.930 8.110 7.550 7.740 365,420 -0.14(-1.78%)
May 29, 2019 8.190 8.220 7.820 7.880 397,614 -0.34(-4.14%)
May 28, 2019 8.540 8.540 7.900 8.220 462,792 -0.23(-2.72%)
May 24, 2019 8.200 8.655 8.180 8.450 357,200 +0.29(+3.55%)
May 23, 2019 9.100 9.100 8.010 8.160 675,088 -1.01(-11.01%)
May 22, 2019 9.380 9.510 9.100 9.170 220,370 -0.23(-2.45%)
May 21, 2019 9.490 9.610 9.280 9.400 186,374 -0.08(-0.84%)
May 20, 2019 9.750 9.820 9.250 9.480 521,482 -0.27(-2.77%)
May 17, 2019 9.700 9.825 9.600 9.750 339,100 -0.09(-0.91%)
May 16, 2019 9.860 9.980 9.760 9.840 435,584 +0.03(+0.31%)
May 15, 2019 9.650 10.13 9.650 9.810 207,032 +0.05(+0.51%)
May 14, 2019 9.750 9.870 9.550 9.760 371,188 +0.03(+0.31%)
May 13, 2019 9.800 9.880 9.550 9.730 376,674 -0.61(-5.90%)
May 10, 2019 10.07 10.45 9.950 10.34 292,600 +0.27(+2.68%)
May 09, 2019 10.69 10.69 9.873 10.07 597,464 -0.72(-6.67%)
May 08, 2019 10.10 10.86 9.830 10.79 820,901 +0.65(+6.41%)
May 07, 2019 9.440 10.15 9.390 10.14 657,177 +0.48(+4.97%)
May 06, 2019 9.750 9.760 9.480 9.660 1,134,421 -0.20(-2.03%)
May 03, 2019 9.750 10.07 9.620 9.860 282,300 +0.21(+2.18%)
May 02, 2019 9.710 9.970 9.629 9.650 500,764 -0.07(-0.72%)
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.