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 (%)
Aug 31, 2020 12.53 12.80 12.13 12.62 498,504 -0.17(-1.33%)
Aug 28, 2020 13.00 13.09 12.51 12.79 442,700 -0.03(-0.23%)
Aug 27, 2020 13.31 13.46 12.76 12.82 255,069 -0.44(-3.32%)
Aug 26, 2020 13.65 13.70 13.17 13.26 299,467 -0.25(-1.85%)
Aug 25, 2020 13.45 13.64 13.25 13.51 227,180 +0.09(+0.67%)
Aug 24, 2020 13.50 13.69 13.25 13.42 253,972 +0.09(+0.68%)
Aug 21, 2020 13.47 13.67 13.09 13.33 285,300 -0.29(-2.13%)
Aug 20, 2020 13.29 13.90 13.15 13.62 568,712 +0.62(+4.77%)
Aug 19, 2020 13.40 13.45 12.80 13.00 452,550 -0.35(-2.62%)
Aug 18, 2020 13.43 13.66 12.50 13.35 1,194,903 -1.27(-8.69%)
Aug 17, 2020 15.12 15.25 14.41 14.62 545,660 +0.02(+0.14%)
Aug 14, 2020 14.74 15.44 14.04 14.60 519,000 +0.01(+0.07%)
Aug 13, 2020 13.97 15.25 13.91 14.59 724,880 +0.84(+6.11%)
Aug 12, 2020 13.71 14.08 13.42 13.75 529,687 +0.29(+2.15%)
Aug 11, 2020 12.35 13.67 12.35 13.46 870,990 +1.25(+10.24%)
Aug 10, 2020 11.63 12.50 11.63 12.21 517,200 +0.86(+7.58%)
Aug 07, 2020 12.80 12.84 11.25 11.35 705,200 -1.61(-12.42%)
Aug 06, 2020 12.85 13.17 12.58 12.96 434,978 +0.41(+3.27%)
Aug 05, 2020 12.65 12.85 12.31 12.55 385,230 -0.01(-0.08%)
Aug 04, 2020 12.49 12.76 11.95 12.56 675,145 +0.23(+1.87%)
Aug 03, 2020 13.43 13.66 12.21 12.33 813,678 -1.25(-9.20%)
Jul 31, 2020 13.68 13.97 13.46 13.58 296,300 -0.06(-0.44%)
Jul 30, 2020 13.30 13.64 13.30 13.64 165,654 +0.12(+0.89%)
Jul 29, 2020 13.10 13.66 13.04 13.52 249,982 +0.42(+3.21%)
Jul 28, 2020 13.55 13.60 13.03 13.10 173,899 -0.29(-2.17%)
Jul 27, 2020 13.55 13.95 13.35 13.39 307,275 -0.03(-0.22%)
Jul 24, 2020 13.91 14.08 13.39 13.42 352,900 -0.67(-4.76%)
Jul 23, 2020 14.15 14.55 14.07 14.09 317,536 -0.06(-0.42%)
Jul 22, 2020 15.36 15.43 14.12 14.15 431,476 -1.33(-8.59%)
Jul 21, 2020 16.00 16.24 14.84 15.48 458,316 -0.40(-2.52%)
Jul 20, 2020 15.88 16.38 15.62 15.88 260,023 +0.08(+0.51%)
Jul 17, 2020 15.97 16.05 15.73 15.80 197,900 -0.12(-0.75%)
Jul 16, 2020 15.85 16.20 15.53 15.92 258,515 -0.28(-1.73%)
Jul 15, 2020 15.79 16.44 15.75 16.20 420,886 +0.61(+3.91%)
Jul 14, 2020 16.50 16.50 15.13 15.59 578,247 -1.11(-6.65%)
Jul 13, 2020 17.53 18.15 16.44 16.70 689,631 -0.54(-3.13%)
Jul 10, 2020 18.00 18.20 16.99 17.24 924,100 -0.63(-3.53%)
Jul 09, 2020 17.34 18.03 17.12 17.87 1,034,633 +1.01(+5.99%)
Jul 08, 2020 16.05 17.67 15.95 16.86 1,438,373 +1.54(+10.05%)
Jul 07, 2020 16.00 16.38 15.08 15.32 749,355 -0.99(-6.07%)
Jul 06, 2020 15.70 16.79 15.56 16.31 1,605,855 +1.44(+9.68%)
Jul 02, 2020 13.77 15.29 13.77 14.87 875,100 +1.43(+10.64%)
Jul 01, 2020 12.47 13.48 12.47 13.44 634,210 +1.08(+8.74%)
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%)
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.