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 (%)
Jun 30, 2020 12.76 12.97 12.27 12.36 446,845 -0.09(-0.72%)
Jun 29, 2020 11.91 12.83 11.70 12.45 551,342 +0.70(+5.96%)
Jun 26, 2020 11.30 11.91 11.30 11.75 351,500 +0.51(+4.54%)
Jun 25, 2020 10.87 11.34 10.71 11.24 252,838 +0.27(+2.46%)
Jun 24, 2020 11.16 11.27 10.74 10.97 356,816 -0.48(-4.19%)
Jun 23, 2020 11.20 11.61 11.07 11.45 353,159 +0.11(+0.97%)
Jun 22, 2020 11.39 11.61 11.08 11.34 302,781 -0.13(-1.13%)
Jun 19, 2020 11.24 11.96 11.16 11.47 579,400 +0.45(+4.08%)
Jun 18, 2020 11.08 11.73 10.81 11.02 498,249 -0.16(-1.43%)
Jun 17, 2020 10.70 11.29 10.60 11.18 350,249 +0.48(+4.49%)
Jun 16, 2020 10.90 11.14 10.60 10.70 411,373 -0.02(-0.19%)
Jun 15, 2020 10.40 10.91 10.32 10.72 227,686 +0.26(+2.49%)
Jun 12, 2020 10.82 10.93 10.28 10.46 454,500 -0.03(-0.29%)
Jun 11, 2020 10.07 10.84 10.07 10.49 439,047 -0.03(-0.29%)
Jun 10, 2020 10.90 11.06 10.41 10.52 397,049 -0.28(-2.59%)
Jun 09, 2020 10.75 10.98 10.57 10.80 410,923 +0.10(+0.93%)
Jun 08, 2020 10.16 10.71 10.16 10.70 354,526 +0.62(+6.15%)
Jun 05, 2020 9.710 10.08 9.500 10.08 418,600 +0.66(+7.01%)
Jun 04, 2020 9.830 9.890 9.340 9.420 306,484 -0.20(-2.08%)
Jun 03, 2020 9.500 10.00 9.460 9.620 427,398 +0.22(+2.34%)
Jun 02, 2020 9.450 9.500 9.150 9.400 189,904 +0.02(+0.21%)
Jun 01, 2020 9.400 9.490 9.180 9.380 186,138 -0.02(-0.21%)
May 29, 2020 9.000 9.490 8.750 9.400 601,000 +0.30(+3.30%)
May 28, 2020 9.390 9.496 9.100 9.100 262,405 -0.31(-3.29%)
May 27, 2020 9.420 9.480 9.220 9.410 420,215 +0.03(+0.32%)
May 26, 2020 9.660 9.890 9.340 9.380 696,215 -0.22(-2.29%)
May 22, 2020 10.38 10.38 9.550 9.600 363,900 -0.94(-8.92%)
May 21, 2020 9.970 10.75 9.930 10.54 356,181 +0.47(+4.67%)
May 20, 2020 10.33 10.40 9.850 10.07 392,312 -0.12(-1.18%)
May 19, 2020 10.30 10.48 10.12 10.19 305,750 -0.09(-0.88%)
May 18, 2020 10.68 10.69 10.10 10.28 346,607 -0.18(-1.72%)
May 15, 2020 10.50 10.80 10.30 10.46 306,900 -0.08(-0.76%)
May 14, 2020 10.69 10.79 10.12 10.54 475,969 -0.34(-3.13%)
May 13, 2020 11.88 12.01 10.60 10.88 749,031 -1.05(-8.80%)
May 12, 2020 12.60 12.97 11.84 11.93 478,834 -1.13(-8.65%)
May 11, 2020 13.36 13.50 12.87 13.06 262,029 -0.44(-3.26%)
May 08, 2020 12.85 13.58 12.85 13.50 199,100 +0.69(+5.39%)
May 07, 2020 13.21 13.21 12.67 12.81 155,232 -0.19(-1.46%)
May 06, 2020 12.29 13.09 12.29 13.00 313,433 +0.77(+6.30%)
May 05, 2020 12.17 12.49 11.99 12.23 242,666 +0.26(+2.17%)
May 04, 2020 12.36 12.41 11.82 11.97 179,994 -0.41(-3.31%)
May 01, 2020 12.40 12.41 12.11 12.38 202,500 -0.24(-1.90%)
Apr 30, 2020 12.31 12.86 12.16 12.62 314,451 +0.17(+1.37%)
Apr 29, 2020 12.50 12.61 12.25 12.45 214,713 +0.14(+1.14%)
Apr 28, 2020 12.61 12.66 12.27 12.31 240,324 -0.28(-2.22%)
Apr 27, 2020 12.43 12.63 11.90 12.59 536,106 +0.23(+1.86%)
Apr 24, 2020 13.35 13.35 12.03 12.36 455,200 -0.68(-5.21%)
Apr 23, 2020 13.41 13.70 12.93 13.04 146,886 -0.28(-2.10%)
Apr 22, 2020 12.65 13.50 12.57 13.32 166,785 +0.85(+6.82%)
Apr 21, 2020 13.50 13.68 12.38 12.47 323,418 -1.30(-9.44%)
Apr 20, 2020 13.76 14.17 13.59 13.77 222,849 -0.15(-1.08%)
Apr 17, 2020 13.24 14.03 13.24 13.92 266,100 +0.84(+6.42%)
Apr 16, 2020 12.95 13.20 12.84 13.08 284,780 +0.15(+1.16%)
Apr 15, 2020 12.70 13.15 12.60 12.93 309,945 -0.03(-0.23%)
Apr 14, 2020 12.49 13.21 12.47 12.96 505,797 +0.75(+6.14%)
Apr 13, 2020 12.67 12.82 12.12 12.21 187,544 -0.58(-4.53%)
Apr 09, 2020 12.53 13.07 12.45 12.79 270,100 +0.28(+2.24%)
Apr 08, 2020 12.51 12.69 12.32 12.51 157,655 +0.00(+0.00%)
Apr 07, 2020 12.49 13.00 12.30 12.51 416,422 +0.02(+0.16%)
Apr 06, 2020 12.35 12.89 12.26 12.49 313,300 +0.15(+1.22%)
Apr 03, 2020 12.58 12.78 12.21 12.34 325,600 -0.36(-2.83%)
Apr 02, 2020 12.39 12.94 12.03 12.70 306,021 +0.44(+3.59%)
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.