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 (%)
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.