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 (%)
Nov 29, 2019 10.60 11.38 10.52 11.27 192,600 +0.61(+5.72%)
Nov 27, 2019 10.21 10.70 10.21 10.66 349,400 +0.42(+4.10%)
Nov 26, 2019 10.56 10.56 10.22 10.24 497,351 -0.24(-2.29%)
Nov 25, 2019 10.07 10.55 10.07 10.48 302,025 +0.41(+4.07%)
Nov 22, 2019 10.36 10.50 10.03 10.07 212,600 -0.36(-3.45%)
Nov 21, 2019 10.47 10.56 10.02 10.43 212,464 +0.02(+0.19%)
Nov 20, 2019 10.21 10.65 10.10 10.41 335,131 +0.20(+1.96%)
Nov 19, 2019 11.59 11.59 10.04 10.21 676,768 -1.25(-10.91%)
Nov 18, 2019 11.99 12.10 11.04 11.46 429,804 -0.44(-3.70%)
Nov 15, 2019 11.32 11.99 11.25 11.90 376,100 +0.67(+5.97%)
Nov 14, 2019 10.85 11.35 10.85 11.23 545,359 +0.26(+2.37%)
Nov 13, 2019 10.15 11.03 10.15 10.97 1,511,444 +0.67(+6.50%)
Nov 12, 2019 10.89 10.90 9.830 10.30 637,380 -0.15(-1.44%)
Nov 11, 2019 9.960 10.69 9.950 10.45 529,693 +0.50(+5.03%)
Nov 08, 2019 9.920 10.35 9.818 9.950 228,000 +0.06(+0.61%)
Nov 07, 2019 9.640 9.990 9.630 9.890 280,504 +0.29(+3.02%)
Nov 06, 2019 9.310 9.630 9.280 9.600 79,831 +0.27(+2.89%)
Nov 05, 2019 9.370 9.540 9.290 9.330 113,626 -0.03(-0.32%)
Nov 04, 2019 9.360 9.470 9.165 9.360 97,777 +0.08(+0.86%)
Nov 01, 2019 9.180 9.490 9.139 9.280 100,400 +0.24(+2.65%)
Oct 31, 2019 9.160 9.181 8.990 9.040 56,263 -0.12(-1.31%)
Oct 30, 2019 8.950 9.230 8.840 9.160 198,678 +0.21(+2.35%)
Oct 29, 2019 9.750 9.860 8.920 8.950 265,840 -0.89(-9.04%)
Oct 28, 2019 9.190 9.890 9.190 9.840 302,522 +0.70(+7.66%)
Oct 25, 2019 9.030 9.260 8.840 9.140 169,900 +0.15(+1.67%)
Oct 24, 2019 9.150 9.150 8.810 8.990 111,654 -0.18(-1.96%)
Oct 23, 2019 9.000 9.190 8.910 9.170 101,239 +0.17(+1.89%)
Oct 22, 2019 9.050 9.092 8.800 9.000 74,111 +0.01(+0.11%)
Oct 21, 2019 8.980 9.100 8.660 8.990 146,817 +0.07(+0.78%)
Oct 18, 2019 8.960 9.120 8.800 8.920 239,900 -0.19(-2.09%)
Oct 17, 2019 9.200 9.256 9.000 9.110 47,310 -0.05(-0.55%)
Oct 16, 2019 9.110 9.180 8.910 9.160 115,296 -0.01(-0.11%)
Oct 15, 2019 9.240 9.270 8.840 9.170 194,486 -0.06(-0.65%)
Oct 14, 2019 8.880 9.260 8.620 9.230 158,868 +0.39(+4.41%)
Oct 11, 2019 8.780 9.200 8.520 8.840 335,600 +0.13(+1.49%)
Oct 10, 2019 9.030 9.140 8.660 8.710 151,703 -0.27(-3.01%)
Oct 09, 2019 9.040 9.160 8.872 8.980 76,344 +0.14(+1.58%)
Oct 08, 2019 9.380 9.410 8.840 8.840 258,817 -0.66(-6.95%)
Oct 07, 2019 9.510 9.705 9.500 9.500 52,816 -0.14(-1.45%)
Oct 04, 2019 9.800 9.810 9.560 9.640 34,200 -0.16(-1.63%)
Oct 03, 2019 9.780 9.840 9.430 9.800 49,254 +0.05(+0.51%)
Oct 02, 2019 9.770 9.900 9.250 9.750 212,850 -0.11(-1.12%)
Oct 01, 2019 9.930 10.12 9.550 9.860 119,625 -0.14(-1.40%)
Sep 30, 2019 10.11 10.25 9.778 10.00 95,565 -0.09(-0.89%)
Sep 27, 2019 10.21 10.65 9.960 10.09 173,900 -0.17(-1.66%)
Sep 26, 2019 10.25 10.34 10.20 10.26 48,391 -0.09(-0.87%)
Sep 25, 2019 10.23 10.47 10.20 10.35 75,281 +0.12(+1.17%)
Sep 24, 2019 10.41 10.46 10.15 10.23 117,841 -0.14(-1.35%)
Sep 23, 2019 10.53 10.71 10.23 10.37 324,479 -0.19(-1.80%)
Sep 20, 2019 10.96 10.96 10.32 10.56 463,700 -0.31(-2.85%)
Sep 19, 2019 10.68 10.98 10.68 10.87 154,189 +0.24(+2.26%)
Sep 18, 2019 10.61 10.76 10.25 10.63 191,560 -0.12(-1.12%)
Sep 17, 2019 10.64 10.88 10.54 10.75 87,318 -0.06(-0.56%)
Sep 16, 2019 10.83 11.01 10.28 10.81 214,508 -0.14(-1.28%)
Sep 13, 2019 10.85 11.42 10.85 10.95 126,300 +0.16(+1.48%)
Sep 12, 2019 11.03 11.03 10.68 10.79 127,730 -0.25(-2.26%)
Sep 11, 2019 11.32 11.62 10.95 11.04 167,188 -0.47(-4.08%)
Sep 10, 2019 10.91 11.52 10.85 11.51 199,156 +0.50(+4.54%)
Sep 09, 2019 10.70 11.22 10.58 11.01 157,553 +0.34(+3.19%)
Sep 06, 2019 10.12 10.88 10.12 10.67 290,700 +0.62(+6.17%)
Sep 05, 2019 9.750 10.19 9.750 10.05 144,966 +0.43(+4.47%)
Sep 04, 2019 10.01 10.11 9.600 9.620 105,853 -0.27(-2.73%)
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.