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 (%)
May 31, 2018 11.00 11.90 11.00 11.60 432,481 +0.70(+6.42%)
May 30, 2018 11.16 11.25 10.70 10.90 226,063 -0.26(-2.33%)
May 29, 2018 11.08 11.23 10.78 11.16 143,961 +0.03(+0.27%)
May 25, 2018 11.13 11.13 11.13 0 -0.37(-3.22%)
May 24, 2018 11.13 11.82 10.70 11.50 997,220 +0.49(+4.45%)
May 23, 2018 10.92 11.21 10.62 11.01 619,202 +0.15(+1.38%)
May 22, 2018 10.11 10.94 10.11 10.86 188,335 +0.69(+6.78%)
May 21, 2018 9.600 10.75 9.600 10.17 200,084 +1.03(+11.27%)
May 18, 2018 9.500 9.780 9.100 9.140 225,884 -0.37(-3.89%)
May 17, 2018 9.750 9.900 9.510 9.510 232,472 -0.26(-2.66%)
May 16, 2018 10.38 10.38 9.670 9.770 68,815 -0.47(-4.59%)
May 15, 2018 9.523 10.35 9.510 10.24 89,145 +0.73(+7.68%)
May 14, 2018 9.430 9.670 9.400 9.510 29,348 +0.02(+0.21%)
May 11, 2018 9.820 9.820 9.300 9.490 30,976 -0.08(-0.84%)
May 10, 2018 9.500 9.660 9.300 9.570 37,732 +0.12(+1.27%)
May 09, 2018 9.300 9.630 9.300 9.450 38,149 +0.10(+1.07%)
May 08, 2018 9.340 9.490 9.150 9.350 57,423 +0.04(+0.43%)
May 07, 2018 9.360 9.425 9.260 9.310 41,821 +0.05(+0.54%)
May 04, 2018 9.090 9.499 8.940 9.260 83,406 +0.30(+3.35%)
May 03, 2018 9.070 9.113 8.840 8.960 35,284 -0.11(-1.21%)
May 02, 2018 8.590 9.240 8.590 9.070 95,686 +0.29(+3.30%)
May 01, 2018 9.000 9.120 8.700 8.780 83,108 -0.23(-2.55%)
Apr 30, 2018 9.010 9.200 8.950 9.010 62,256 +0.00(+0.00%)
Apr 27, 2018 9.170 9.170 8.880 9.010 25,520 -0.14(-1.53%)
Apr 26, 2018 9.120 9.242 8.550 9.150 175,107 +0.10(+1.10%)
Apr 25, 2018 8.750 9.449 8.750 9.050 131,034 +0.34(+3.90%)
Apr 24, 2018 9.510 9.620 8.430 8.710 304,083 -0.74(-7.83%)
Apr 23, 2018 9.550 9.550 9.410 9.450 44,141 -0.08(-0.84%)
Apr 20, 2018 9.580 9.611 9.510 9.530 4,844 -0.10(-1.04%)
Apr 19, 2018 9.660 9.840 9.600 9.630 34,476 -0.03(-0.31%)
Apr 18, 2018 9.780 9.890 9.610 9.660 103,866 -0.05(-0.51%)
Apr 17, 2018 9.500 9.750 9.460 9.710 61,892 +0.26(+2.75%)
Apr 16, 2018 9.580 9.580 9.450 9.450 51,645 +0.00(+0.00%)
Apr 13, 2018 9.600 9.622 9.160 9.450 70,635 -0.08(-0.84%)
Apr 12, 2018 9.680 9.830 9.510 9.530 82,979 -0.15(-1.55%)
Apr 11, 2018 9.880 10.02 9.600 9.680 54,960 -0.27(-2.71%)
Apr 10, 2018 9.700 10.10 9.700 9.950 28,224 +0.19(+1.95%)
Apr 09, 2018 9.740 9.780 9.700 9.760 20,932 +0.09(+0.93%)
Apr 06, 2018 10.01 10.04 9.580 9.670 52,267 -0.26(-2.62%)
Apr 05, 2018 9.910 10.00 9.820 9.930 70,480 +0.07(+0.71%)
Apr 04, 2018 10.26 10.32 9.860 9.860 202,058 -0.46(-4.46%)
Apr 03, 2018 10.48 10.50 9.810 10.32 255,813 -0.09(-0.86%)
Apr 02, 2018 10.63 10.64 10.09 10.41 156,811 -0.22(-2.07%)
Mar 29, 2018 10.63 10.63 10.63 0 +0.19(+1.82%)
Mar 28, 2018 10.77 11.03 10.40 10.44 603,504 -0.25(-2.34%)
Mar 27, 2018 10.63 11.25 10.26 10.69 2,517,905 +0.49(+4.80%)
Mar 26, 2018 11.00 11.10 10.10 10.20 417,360 -0.48(-4.49%)
Mar 23, 2018 10.94 10.95 10.07 10.68 277,955 -0.33(-3.00%)
Mar 22, 2018 11.06 11.08 10.96 11.01 157,638 -0.13(-1.17%)
Mar 21, 2018 11.05 11.15 11.05 11.14 13,457 +0.09(+0.81%)
Mar 20, 2018 11.04 11.19 11.02 11.05 70,897 +0.05(+0.45%)
Mar 19, 2018 10.86 11.19 10.86 11.00 122,010 +0.14(+1.29%)
Mar 16, 2018 10.90 11.22 10.86 10.86 154,079 +0.04(+0.37%)
Mar 15, 2018 10.94 11.27 10.80 10.82 269,086 -0.15(-1.37%)
Mar 14, 2018 11.02 11.24 10.92 10.97 102,750 -0.03(-0.27%)
Mar 13, 2018 11.37 11.53 10.82 11.00 183,207 -0.39(-3.42%)
Mar 12, 2018 11.31 11.48 11.31 11.39 96,901 +0.01(+0.09%)
Mar 09, 2018 11.56 11.68 11.31 11.38 316,917 -0.20(-1.73%)
Mar 08, 2018 11.60 11.86 11.50 11.58 194,542 +0.00(+0.00%)
Mar 07, 2018 11.51 11.58 243,144 -0.11(-0.94%)
Mar 06, 2018 12.15 12.62 11.60 11.69 438,278 -0.14(-1.18%)
Mar 05, 2018 11.16 11.96 11.16 11.83 344,708 +0.69(+6.19%)
Mar 02, 2018 11.05 11.15 11.00 11.14 36,689 +0.14(+1.27%)
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.