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 (%)
Apr 30, 2020 12.31 12.86 12.16 12.62 314,451 +0.17(+1.37%)
Apr 29, 2020 12.50 12.61 12.25 12.45 214,713 +0.14(+1.14%)
Apr 28, 2020 12.61 12.66 12.27 12.31 240,324 -0.28(-2.22%)
Apr 27, 2020 12.43 12.63 11.90 12.59 536,106 +0.23(+1.86%)
Apr 24, 2020 13.35 13.35 12.03 12.36 455,200 -0.68(-5.21%)
Apr 23, 2020 13.41 13.70 12.93 13.04 146,886 -0.28(-2.10%)
Apr 22, 2020 12.65 13.50 12.57 13.32 166,785 +0.85(+6.82%)
Apr 21, 2020 13.50 13.68 12.38 12.47 323,418 -1.30(-9.44%)
Apr 20, 2020 13.76 14.17 13.59 13.77 222,849 -0.15(-1.08%)
Apr 17, 2020 13.24 14.03 13.24 13.92 266,100 +0.84(+6.42%)
Apr 16, 2020 12.95 13.20 12.84 13.08 284,780 +0.15(+1.16%)
Apr 15, 2020 12.70 13.15 12.60 12.93 309,945 -0.03(-0.23%)
Apr 14, 2020 12.49 13.21 12.47 12.96 505,797 +0.75(+6.14%)
Apr 13, 2020 12.67 12.82 12.12 12.21 187,544 -0.58(-4.53%)
Apr 09, 2020 12.53 13.07 12.45 12.79 270,100 +0.28(+2.24%)
Apr 08, 2020 12.51 12.69 12.32 12.51 157,655 +0.00(+0.00%)
Apr 07, 2020 12.49 13.00 12.30 12.51 416,422 +0.02(+0.16%)
Apr 06, 2020 12.35 12.89 12.26 12.49 313,300 +0.15(+1.22%)
Apr 03, 2020 12.58 12.78 12.21 12.34 325,600 -0.36(-2.83%)
Apr 02, 2020 12.39 12.94 12.03 12.70 306,021 +0.44(+3.59%)
Apr 01, 2020 12.85 13.08 12.22 12.26 389,194 -0.86(-6.55%)
Mar 31, 2020 13.66 13.71 12.93 13.12 246,618 -0.17(-1.28%)
Mar 30, 2020 14.17 14.18 13.14 13.29 252,088 -0.56(-4.04%)
Mar 27, 2020 13.78 13.98 12.90 13.85 380,400 +0.07(+0.51%)
Mar 26, 2020 14.59 14.86 13.59 13.78 419,422 -0.78(-5.36%)
Mar 25, 2020 13.91 14.83 13.86 14.56 927,321 +0.56(+4.00%)
Mar 24, 2020 13.14 14.10 12.93 14.00 559,588 +1.24(+9.72%)
Mar 23, 2020 12.91 13.12 12.30 12.76 269,433 -0.24(-1.85%)
Mar 20, 2020 13.77 14.00 12.95 13.00 529,900 -0.51(-3.77%)
Mar 19, 2020 13.22 14.07 12.71 13.51 438,810 +0.13(+0.97%)
Mar 18, 2020 12.66 13.48 12.55 13.38 490,885 +0.15(+1.13%)
Mar 17, 2020 12.50 13.39 12.50 13.23 424,022 +0.76(+6.09%)
Mar 16, 2020 11.85 13.00 11.85 12.47 483,011 -1.53(-10.93%)
Mar 13, 2020 13.98 14.19 12.60 14.00 815,200 +0.84(+6.38%)
Mar 12, 2020 13.39 13.90 12.58 13.16 865,489 -0.84(-6.00%)
Mar 11, 2020 13.23 14.02 13.04 14.00 868,014 +0.60(+4.48%)
Mar 10, 2020 13.55 13.69 12.60 13.40 387,041 +0.36(+2.76%)
Mar 09, 2020 12.62 13.19 11.61 13.04 492,646 -0.20(-1.51%)
Mar 06, 2020 13.21 13.27 12.69 13.24 442,800 -0.14(-1.05%)
Mar 05, 2020 13.69 13.83 12.85 13.38 346,613 -0.42(-3.04%)
Mar 04, 2020 13.50 13.92 13.22 13.80 290,545 +0.34(+2.53%)
Mar 03, 2020 14.11 14.26 13.21 13.46 281,494 -0.41(-2.96%)
Mar 02, 2020 14.36 14.60 13.60 13.87 423,746 -0.33(-2.32%)
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%)
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.