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 (%)
Dec 31, 2020 11.85 11.85 11.85 252,700 -0.33(-2.71%)
Dec 30, 2020 11.91 12.27 11.91 12.18 252,700 +0.21(+1.75%)
Dec 29, 2020 12.00 12.22 11.78 11.97 252,996 +0.13(+1.10%)
Dec 28, 2020 12.01 12.10 11.70 11.84 312,424 -0.13(-1.09%)
Dec 24, 2020 12.08 12.16 11.78 11.97 139,900 -0.05(-0.42%)
Dec 23, 2020 12.00 12.25 11.79 12.02 278,018 +0.12(+1.01%)
Dec 22, 2020 12.22 12.25 11.78 11.90 801,386 -0.31(-2.54%)
Dec 21, 2020 12.10 12.37 12.02 12.21 314,589 -0.03(-0.25%)
Dec 18, 2020 12.20 12.37 12.07 12.24 354,900 +0.04(+0.33%)
Dec 17, 2020 12.48 12.48 12.11 12.20 244,512 -0.01(-0.08%)
Dec 16, 2020 12.27 12.48 12.11 12.21 323,410 +0.11(+0.91%)
Dec 15, 2020 11.68 12.14 11.54 12.10 481,597 +0.32(+2.72%)
Dec 14, 2020 11.87 11.97 11.62 11.78 425,231 -0.09(-0.76%)
Dec 11, 2020 12.03 12.05 11.58 11.87 561,000 -0.32(-2.63%)
Dec 10, 2020 12.15 12.37 12.07 12.19 302,443 +0.09(+0.74%)
Dec 09, 2020 12.37 12.58 12.06 12.10 629,381 -0.11(-0.90%)
Dec 08, 2020 12.75 12.90 12.15 12.21 422,473 -0.43(-3.40%)
Dec 07, 2020 12.32 12.68 12.18 12.64 492,179 +0.31(+2.51%)
Dec 04, 2020 12.21 12.42 12.06 12.33 357,500 +0.06(+0.49%)
Dec 03, 2020 12.47 12.58 12.21 12.27 376,893 -0.19(-1.52%)
Dec 02, 2020 12.20 12.59 12.06 12.46 322,857 +0.13(+1.05%)
Dec 01, 2020 12.58 12.75 12.20 12.33 474,710 -0.13(-1.04%)
Nov 30, 2020 12.29 12.60 12.21 12.46 691,792 +0.14(+1.14%)
Nov 27, 2020 12.52 12.66 12.20 12.32 396,200 -0.15(-1.20%)
Nov 25, 2020 13.64 13.64 12.28 12.47 1,063,000 -0.59(-4.52%)
Nov 24, 2020 13.32 13.40 12.71 13.06 943,920 -0.55(-4.04%)
Nov 23, 2020 15.00 15.09 13.25 13.61 1,466,928 -1.12(-7.60%)
Nov 20, 2020 15.46 15.84 14.51 14.73 533,300 -0.49(-3.22%)
Nov 19, 2020 14.19 15.36 14.19 15.22 566,046 +0.99(+6.96%)
Nov 18, 2020 14.51 15.18 13.99 14.23 554,645 -0.28(-1.93%)
Nov 17, 2020 13.48 15.09 13.44 14.51 819,642 +1.14(+8.53%)
Nov 16, 2020 13.31 13.62 13.20 13.37 224,153 +0.06(+0.45%)
Nov 13, 2020 12.80 13.34 12.73 13.31 321,500 +0.54(+4.23%)
Nov 12, 2020 12.65 12.86 12.53 12.77 253,906 +0.12(+0.95%)
Nov 11, 2020 12.39 12.75 12.26 12.65 175,339 +0.29(+2.35%)
Nov 10, 2020 12.59 12.70 12.18 12.36 275,507 -0.38(-2.98%)
Nov 09, 2020 13.10 13.29 12.68 12.74 391,167 -0.02(-0.16%)
Nov 06, 2020 12.18 12.80 12.11 12.76 224,800 +0.43(+3.49%)
Nov 05, 2020 12.38 12.40 12.07 12.33 324,039 +0.07(+0.57%)
Nov 04, 2020 12.06 12.29 11.92 12.26 237,120 +0.31(+2.59%)
Nov 03, 2020 11.85 12.05 11.70 11.95 159,832 +0.13(+1.10%)
Nov 02, 2020 11.67 12.16 11.65 11.82 207,039 +0.14(+1.20%)
Oct 30, 2020 11.90 11.98 11.32 11.68 229,900 -0.19(-1.60%)
Oct 29, 2020 11.61 12.00 11.60 11.87 198,007 +0.44(+3.85%)
Oct 28, 2020 11.63 11.65 11.22 11.43 152,665 -0.36(-3.05%)
Oct 27, 2020 11.69 12.03 11.55 11.79 226,603 +0.17(+1.46%)
Oct 26, 2020 11.74 11.95 11.40 11.62 182,154 -0.05(-0.43%)
Oct 23, 2020 11.70 11.81 11.37 11.67 273,200 -0.03(-0.26%)
Oct 22, 2020 11.91 12.12 11.60 11.70 230,104 -0.21(-1.76%)
Oct 21, 2020 12.03 12.34 11.85 11.91 193,811 -0.05(-0.42%)
Oct 20, 2020 12.08 12.41 11.83 11.96 448,328 +0.11(+0.93%)
Oct 19, 2020 12.48 12.48 11.80 11.85 387,913 -0.42(-3.42%)
Oct 16, 2020 12.44 12.75 12.25 12.27 317,100 +0.08(+0.66%)
Oct 15, 2020 12.50 12.51 12.06 12.19 402,879 -0.39(-3.10%)
Oct 14, 2020 12.69 13.01 12.37 12.58 235,311 -0.25(-1.95%)
Oct 13, 2020 13.11 13.23 12.25 12.83 363,561 -0.22(-1.69%)
Oct 12, 2020 13.72 13.99 13.03 13.05 328,307 -0.60(-4.40%)
Oct 09, 2020 12.69 13.73 12.69 13.65 349,700 +0.96(+7.57%)
Oct 08, 2020 12.50 12.84 12.32 12.69 181,829 +0.28(+2.26%)
Oct 07, 2020 12.65 12.70 12.16 12.41 274,603 -0.10(-0.80%)
Oct 06, 2020 12.95 12.98 12.30 12.51 224,077 -0.35(-2.72%)
Oct 05, 2020 12.96 13.17 12.67 12.86 134,905 +0.15(+1.18%)
Oct 02, 2020 13.13 13.30 12.62 12.71 163,200 -0.65(-4.87%)
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.