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 (%)
Feb 28, 2020 13.46 14.38 13.15 14.20 668,600 +1.11(+8.48%)
Feb 27, 2020 12.98 13.56 12.77 13.09 461,717 +0.02(+0.15%)
Feb 26, 2020 13.05 13.45 12.98 13.07 420,344 +0.22(+1.71%)
Feb 25, 2020 13.26 13.55 12.80 12.85 434,848 -0.22(-1.68%)
Feb 24, 2020 13.05 13.24 12.68 13.07 439,679 -0.81(-5.84%)
Feb 21, 2020 14.20 14.71 13.68 13.88 373,800 -0.36(-2.53%)
Feb 20, 2020 13.58 14.47 13.40 14.24 322,779 +0.65(+4.78%)
Feb 19, 2020 13.75 13.95 13.42 13.59 348,418 -0.10(-0.73%)
Feb 18, 2020 14.21 14.28 13.50 13.69 340,440 -0.34(-2.42%)
Feb 14, 2020 14.13 14.36 13.77 14.03 336,500 +0.04(+0.29%)
Feb 13, 2020 14.63 14.80 13.90 13.99 368,943 -0.93(-6.23%)
Feb 12, 2020 13.92 15.11 13.92 14.92 569,692 +1.24(+9.06%)
Feb 11, 2020 13.42 14.12 13.36 13.68 469,165 +0.42(+3.17%)
Feb 10, 2020 13.05 13.78 13.05 13.26 260,130 +0.16(+1.22%)
Feb 07, 2020 13.79 13.79 13.02 13.10 385,900 -0.69(-5.00%)
Feb 06, 2020 13.75 14.09 13.52 13.79 270,933 +0.18(+1.32%)
Feb 05, 2020 13.87 14.38 13.52 13.61 330,616 -0.07(-0.51%)
Feb 04, 2020 14.12 14.40 13.60 13.68 353,032 +0.04(+0.29%)
Feb 03, 2020 14.00 14.60 13.59 13.64 343,855 -0.30(-2.15%)
Jan 31, 2020 13.30 14.20 12.96 13.94 1,528,100 +0.62(+4.65%)
Jan 30, 2020 13.55 13.95 12.67 13.32 547,109 -0.69(-4.93%)
Jan 29, 2020 14.25 14.96 13.75 14.01 476,578 -0.04(-0.28%)
Jan 28, 2020 15.09 15.24 13.86 14.05 568,449 -0.90(-6.02%)
Jan 27, 2020 15.10 15.44 14.58 14.95 727,084 -1.20(-7.43%)
Jan 24, 2020 16.13 16.82 15.76 16.15 1,549,800 +0.11(+0.69%)
Jan 23, 2020 15.00 16.14 14.62 16.04 602,777 +0.86(+5.67%)
Jan 22, 2020 15.25 15.96 15.00 15.18 486,246 +0.22(+1.47%)
Jan 21, 2020 14.69 15.39 14.22 14.96 771,047 +0.19(+1.29%)
Jan 17, 2020 13.50 14.84 13.50 14.77 698,000 +1.35(+10.06%)
Jan 16, 2020 12.96 13.45 12.86 13.42 358,359 +0.52(+4.03%)
Jan 15, 2020 13.07 13.30 12.66 12.90 249,942 -0.16(-1.23%)
Jan 14, 2020 12.90 13.14 12.41 13.06 379,163 +0.14(+1.08%)
Jan 13, 2020 12.44 12.99 12.35 12.92 316,858 +0.60(+4.87%)
Jan 10, 2020 12.84 13.06 12.08 12.32 423,200 -0.52(-4.05%)
Jan 09, 2020 12.43 12.97 12.29 12.84 222,586 +0.56(+4.56%)
Jan 08, 2020 11.65 12.65 11.65 12.28 442,051 +0.71(+6.14%)
Jan 07, 2020 11.23 11.87 11.06 11.57 512,843 +0.42(+3.77%)
Jan 06, 2020 11.50 11.53 10.82 11.15 404,193 -0.45(-3.88%)
Jan 03, 2020 11.75 12.06 11.32 11.60 714,000 -0.15(-1.28%)
Jan 02, 2020 12.31 12.35 11.67 11.75 676,119 -0.27(-2.25%)
Dec 31, 2019 11.89 12.11 11.86 12.02 461,000 +0.08(+0.67%)
Dec 30, 2019 12.00 12.12 11.87 11.94 376,153 -0.04(-0.33%)
Dec 27, 2019 12.13 12.36 11.90 11.98 359,100 -0.12(-0.99%)
Dec 26, 2019 12.15 12.30 11.92 12.10 405,361 +0.05(+0.41%)
Dec 24, 2019 11.81 12.12 11.77 12.05 146,700 +0.19(+1.60%)
Dec 23, 2019 12.58 12.88 11.60 11.86 488,587 -0.65(-5.20%)
Dec 20, 2019 12.71 13.00 12.35 12.51 266,500 -0.23(-1.81%)
Dec 19, 2019 12.89 12.99 12.42 12.74 203,675 -0.26(-2.00%)
Dec 18, 2019 13.00 13.05 12.78 13.00 399,127 +0.02(+0.15%)
Dec 17, 2019 13.49 13.49 12.62 12.98 391,628 -0.38(-2.84%)
Dec 16, 2019 12.39 13.60 12.38 13.36 647,720 +1.01(+8.18%)
Dec 13, 2019 11.60 12.38 11.59 12.35 499,600 +0.84(+7.30%)
Dec 12, 2019 11.11 11.64 11.10 11.51 183,122 +0.46(+4.16%)
Dec 11, 2019 11.84 11.85 10.93 11.05 395,204 -0.87(-7.30%)
Dec 10, 2019 12.03 12.19 11.62 11.92 263,220 -0.20(-1.65%)
Dec 09, 2019 11.59 12.20 11.50 12.12 371,222 +0.53(+4.57%)
Dec 06, 2019 11.49 11.84 11.10 11.59 561,800 +0.21(+1.85%)
Dec 05, 2019 11.36 11.49 11.18 11.38 229,376 +0.03(+0.26%)
Dec 04, 2019 10.87 11.48 10.87 11.35 342,161 +0.48(+4.42%)
Dec 03, 2019 10.88 11.07 10.70 10.87 156,796 -0.05(-0.46%)
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.