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, 2019 12.00 12.00 11.51 11.90 89,464 -0.10(-0.83%)
Jan 30, 2019 11.50 12.00 11.35 12.00 208,716 +0.50(+4.35%)
Jan 29, 2019 11.01 11.50 10.80 11.50 394,256 +0.50(+4.55%)
Jan 28, 2019 10.62 11.00 10.56 11.00 48,905 +0.25(+2.33%)
Jan 25, 2019 10.42 10.75 10.42 10.75 55,900 +0.38(+3.66%)
Jan 24, 2019 10.75 10.75 10.34 10.37 61,633 -0.45(-4.16%)
Jan 23, 2019 10.50 10.82 10.29 10.82 72,201 +0.32(+3.05%)
Jan 22, 2019 10.28 10.50 10.15 10.50 55,512 +0.23(+2.24%)
Jan 18, 2019 10.16 10.33 10.06 10.27 48,900 +0.22(+2.19%)
Jan 17, 2019 10.11 10.14 10.00 10.05 46,769 -0.05(-0.50%)
Jan 16, 2019 10.22 10.23 9.950 10.10 56,247 +0.15(+1.51%)
Jan 15, 2019 9.980 10.29 9.940 9.950 31,000 -0.03(-0.30%)
Jan 14, 2019 10.10 10.18 9.800 9.980 37,278 -0.21(-2.06%)
Jan 11, 2019 10.39 10.39 10.13 10.19 21,500 -0.11(-1.07%)
Jan 10, 2019 10.20 10.46 10.18 10.30 36,715 +0.01(+0.10%)
Jan 09, 2019 10.16 10.47 10.09 10.29 82,227 +0.24(+2.39%)
Jan 08, 2019 10.50 10.50 9.890 10.05 48,186 -0.44(-4.19%)
Jan 07, 2019 10.27 10.50 10.01 10.49 91,338 +0.31(+3.05%)
Jan 04, 2019 9.990 10.26 9.850 10.18 19,600 +0.33(+3.35%)
Jan 03, 2019 9.806 9.937 9.660 9.850 33,687 -0.12(-1.20%)
Jan 02, 2019 9.550 10.00 9.550 9.970 46,491 +0.14(+1.42%)
Dec 31, 2018 9.770 9.900 9.710 9.830 20,800 +0.04(+0.41%)
Dec 28, 2018 9.680 9.790 9.600 9.790 35,700 +0.04(+0.41%)
Dec 27, 2018 9.560 9.785 9.510 9.750 62,483 +0.06(+0.62%)
Dec 26, 2018 9.630 9.764 9.450 9.690 38,328 +0.09(+0.94%)
Dec 24, 2018 9.540 9.850 9.450 9.600 32,900 +0.05(+0.52%)
Dec 21, 2018 9.850 10.07 9.550 9.550 59,400 -0.39(-3.92%)
Dec 20, 2018 9.920 10.04 9.760 9.940 57,529 +0.04(+0.40%)
Dec 19, 2018 10.27 10.27 9.650 9.900 57,415 -0.25(-2.46%)
Dec 18, 2018 9.880 10.26 9.790 10.15 50,883 +0.29(+2.94%)
Dec 17, 2018 9.960 10.37 9.620 9.860 68,950 -0.20(-1.99%)
Dec 14, 2018 10.38 10.48 10.00 10.06 103,100 -0.53(-5.00%)
Dec 13, 2018 10.72 10.72 10.37 10.59 34,494 -0.04(-0.38%)
Dec 12, 2018 10.68 10.76 10.34 10.63 110,780 +0.08(+0.76%)
Dec 11, 2018 10.60 10.80 10.47 10.55 61,271 -0.03(-0.28%)
Dec 10, 2018 10.38 10.58 10.15 10.58 108,229 -0.01(-0.09%)
Dec 07, 2018 10.43 10.66 10.28 10.59 77,700 +0.21(+2.02%)
Dec 06, 2018 10.00 10.38 9.770 10.38 76,740 -0.07(-0.67%)
Dec 04, 2018 10.95 10.95 10.20 10.45 204,500 -0.50(-4.57%)
Dec 03, 2018 10.98 11.19 10.62 10.95 129,487 +0.33(+3.11%)
Nov 30, 2018 9.670 10.70 9.400 10.62 325,200 +1.04(+10.86%)
Nov 29, 2018 9.500 9.880 9.460 9.580 82,027 +0.09(+0.95%)
Nov 28, 2018 9.260 9.660 9.220 9.490 111,045 +0.29(+3.15%)
Nov 27, 2018 9.500 9.558 9.110 9.200 206,637 -0.34(-3.56%)
Nov 26, 2018 10.64 10.64 9.330 9.540 717,618 -0.33(-3.34%)
Nov 23, 2018 9.550 10.00 9.400 9.870 308,800 +0.26(+2.71%)
Nov 21, 2018 9.610 9.610 9.610 0 +0.29(+3.11%)
Nov 20, 2018 9.140 9.400 9.100 9.320 111,631 -0.04(-0.43%)
Nov 19, 2018 9.530 9.560 9.150 9.360 21,795 -0.14(-1.47%)
Nov 16, 2018 9.350 9.500 9.050 9.500 109,600 +0.08(+0.85%)
Nov 15, 2018 9.450 9.615 9.060 9.420 129,102 +0.00(+0.00%)
Nov 14, 2018 9.540 9.670 9.310 9.420 24,601 +0.01(+0.11%)
Nov 13, 2018 9.640 9.760 9.290 9.410 46,703 -0.02(-0.21%)
Nov 12, 2018 9.650 9.650 9.260 9.430 22,162 -0.14(-1.46%)
Nov 09, 2018 9.420 9.640 9.200 9.570 27,700 +0.00(+0.00%)
Nov 08, 2018 9.710 9.810 9.500 9.570 21,875 -0.22(-2.25%)
Nov 07, 2018 9.770 9.860 9.560 9.790 52,452 +0.02(+0.20%)
Nov 06, 2018 9.760 9.820 9.330 9.770 34,475 +0.03(+0.31%)
Nov 05, 2018 9.940 9.940 9.604 9.740 25,564 -0.20(-2.01%)
Nov 02, 2018 10.14 10.20 9.700 9.940 30,700 -0.06(-0.60%)
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.