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 (%)
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%)
Sep 03, 2019 9.960 9.980 9.640 9.890 140,060 -0.02(-0.20%)
Aug 30, 2019 10.09 10.46 9.830 9.910 152,700 -0.21(-2.08%)
Aug 29, 2019 9.730 10.25 9.650 10.12 273,099 +0.40(+4.12%)
Aug 28, 2019 9.520 9.800 9.350 9.720 305,624 +0.12(+1.25%)
Aug 27, 2019 9.870 10.14 9.370 9.600 314,335 -0.14(-1.44%)
Aug 26, 2019 9.880 9.920 9.600 9.740 221,856 +0.05(+0.52%)
Aug 23, 2019 10.18 10.21 9.610 9.690 481,300 -0.58(-5.65%)
Aug 22, 2019 10.77 10.97 10.21 10.27 246,343 -0.67(-6.12%)
Aug 21, 2019 11.09 11.20 10.69 10.94 313,226 -0.16(-1.44%)
Aug 20, 2019 10.65 11.23 10.60 11.10 234,116 +0.57(+5.41%)
Aug 19, 2019 12.20 12.48 10.13 10.53 897,956 -0.74(-6.57%)
Aug 16, 2019 10.74 11.33 10.65 11.27 219,900 +0.66(+6.22%)
Aug 15, 2019 10.81 10.90 10.43 10.61 236,049 -0.11(-1.03%)
Aug 14, 2019 10.63 10.85 10.35 10.72 217,693 -0.20(-1.83%)
Aug 13, 2019 10.52 11.03 10.40 10.92 146,989 +0.48(+4.60%)
Aug 12, 2019 10.42 10.85 10.29 10.44 139,115 +0.00(+0.00%)
Aug 09, 2019 10.54 10.73 10.23 10.44 202,100 -0.36(-3.33%)
Aug 08, 2019 10.25 10.94 10.25 10.80 200,632 +0.40(+3.85%)
Aug 07, 2019 10.94 10.96 10.34 10.40 504,172 -0.68(-6.14%)
Aug 06, 2019 11.25 11.74 10.70 11.08 443,809 -0.44(-3.82%)
Aug 05, 2019 11.62 12.00 11.26 11.52 429,528 -0.46(-3.84%)
Aug 02, 2019 11.66 12.88 11.52 11.98 852,900 +0.02(+0.17%)
Aug 01, 2019 11.50 12.23 11.40 11.96 789,957 +0.17(+1.44%)
Jul 31, 2019 10.11 11.98 10.11 11.79 503,787 +1.48(+14.35%)
Jul 30, 2019 10.01 10.43 9.950 10.31 204,359 +0.17(+1.68%)
Jul 29, 2019 10.00 10.23 9.750 10.14 275,916 +0.09(+0.90%)
Jul 26, 2019 10.14 10.35 10.00 10.05 251,300 +0.02(+0.20%)
Jul 25, 2019 10.12 10.24 9.980 10.03 182,956 -0.21(-2.05%)
Jul 24, 2019 10.51 10.70 10.12 10.24 236,357 -0.33(-3.12%)
Jul 23, 2019 10.43 10.72 10.34 10.57 214,965 +0.23(+2.22%)
Jul 22, 2019 10.40 10.51 10.17 10.34 167,885 -0.10(-0.96%)
Jul 19, 2019 10.42 10.68 10.32 10.44 239,200 +0.16(+1.56%)
Jul 18, 2019 10.40 10.62 10.19 10.28 175,880 -0.21(-2.00%)
Jul 17, 2019 10.36 10.56 10.10 10.49 164,783 +0.11(+1.06%)
Jul 16, 2019 10.93 11.00 10.26 10.38 175,364 -0.53(-4.86%)
Jul 15, 2019 10.50 11.20 10.50 10.91 297,025 +0.40(+3.81%)
Jul 12, 2019 10.30 10.61 10.14 10.51 163,200 +0.35(+3.44%)
Jul 11, 2019 10.27 10.45 10.11 10.16 139,843 -0.15(-1.45%)
Jul 10, 2019 10.32 10.61 10.05 10.31 185,053 +0.03(+0.29%)
Jul 09, 2019 10.06 10.32 9.990 10.28 157,546 +0.05(+0.49%)
Jul 08, 2019 9.920 10.27 9.759 10.23 232,384 +0.20(+1.99%)
Jul 05, 2019 9.810 10.20 9.690 10.03 128,000 +0.11(+1.11%)
Jul 03, 2019 9.880 9.970 9.660 9.920 91,500 +0.04(+0.40%)
Jul 02, 2019 10.25 10.42 9.800 9.880 179,440 -0.39(-3.80%)
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.