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 (%)
Jan 31, 2020 13.30 14.20 12.96 13.94 1,528,100 +0.62(+4.65%)
Jan 30, 2020 13.55 13.95 12.67 13.32 547,109 -0.69(-4.93%)
Jan 29, 2020 14.25 14.96 13.75 14.01 476,578 -0.04(-0.28%)
Jan 28, 2020 15.09 15.24 13.86 14.05 568,449 -0.90(-6.02%)
Jan 27, 2020 15.10 15.44 14.58 14.95 727,084 -1.20(-7.43%)
Jan 24, 2020 16.13 16.82 15.76 16.15 1,549,800 +0.11(+0.69%)
Jan 23, 2020 15.00 16.14 14.62 16.04 602,777 +0.86(+5.67%)
Jan 22, 2020 15.25 15.96 15.00 15.18 486,246 +0.22(+1.47%)
Jan 21, 2020 14.69 15.39 14.22 14.96 771,047 +0.19(+1.29%)
Jan 17, 2020 13.50 14.84 13.50 14.77 698,000 +1.35(+10.06%)
Jan 16, 2020 12.96 13.45 12.86 13.42 358,359 +0.52(+4.03%)
Jan 15, 2020 13.07 13.30 12.66 12.90 249,942 -0.16(-1.23%)
Jan 14, 2020 12.90 13.14 12.41 13.06 379,163 +0.14(+1.08%)
Jan 13, 2020 12.44 12.99 12.35 12.92 316,858 +0.60(+4.87%)
Jan 10, 2020 12.84 13.06 12.08 12.32 423,200 -0.52(-4.05%)
Jan 09, 2020 12.43 12.97 12.29 12.84 222,586 +0.56(+4.56%)
Jan 08, 2020 11.65 12.65 11.65 12.28 442,051 +0.71(+6.14%)
Jan 07, 2020 11.23 11.87 11.06 11.57 512,843 +0.42(+3.77%)
Jan 06, 2020 11.50 11.53 10.82 11.15 404,193 -0.45(-3.88%)
Jan 03, 2020 11.75 12.06 11.32 11.60 714,000 -0.15(-1.28%)
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.