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 28, 2018 10.70 10.78 10.63 10.70 37,800 +0.01(+0.09%)
Sep 27, 2018 10.45 10.81 10.43 10.69 49,601 +0.20(+1.91%)
Sep 26, 2018 10.75 10.76 10.27 10.49 206,793 -0.26(-2.42%)
Sep 25, 2018 10.77 10.80 10.63 10.75 53,269 +0.05(+0.47%)
Sep 24, 2018 10.61 10.77 10.36 10.70 51,086 +0.03(+0.28%)
Sep 21, 2018 11.00 11.01 10.63 10.67 78,200 -0.21(-1.93%)
Sep 20, 2018 10.44 10.95 10.27 10.88 101,726 +0.48(+4.62%)
Sep 19, 2018 10.10 10.40 10.01 10.40 68,671 +0.40(+4.00%)
Sep 18, 2018 10.01 10.13 9.879 10.00 54,949 +0.00(+0.00%)
Sep 17, 2018 9.960 10.44 9.870 10.00 62,332 +0.10(+1.01%)
Sep 14, 2018 9.770 10.07 9.600 9.900 125,200 +0.11(+1.12%)
Sep 13, 2018 9.640 9.800 9.560 9.790 50,372 +0.35(+3.71%)
Sep 12, 2018 9.500 9.570 9.260 9.440 90,145 +0.06(+0.64%)
Sep 11, 2018 9.360 9.500 9.280 9.380 52,494 -0.05(-0.53%)
Sep 10, 2018 9.810 9.810 9.250 9.430 64,547 -0.27(-2.78%)
Sep 07, 2018 9.700 10.02 9.510 9.700 49,800 -0.06(-0.61%)
Sep 06, 2018 10.14 10.27 9.700 9.760 43,982 -0.28(-2.79%)
Sep 05, 2018 10.50 10.51 9.800 10.04 135,238 -0.48(-4.56%)
Sep 04, 2018 10.96 10.98 10.52 10.52 78,579 -0.46(-4.19%)
Aug 31, 2018 10.98 10.98 10.98 0 -0.02(-0.18%)
Aug 30, 2018 11.16 11.19 10.89 11.00 62,092 -0.20(-1.79%)
Aug 29, 2018 11.20 11.35 11.12 11.20 63,395 +0.08(+0.72%)
Aug 28, 2018 11.25 11.25 11.03 11.12 51,481 -0.12(-1.07%)
Aug 27, 2018 10.83 11.30 10.83 11.24 128,291 +0.39(+3.59%)
Aug 24, 2018 11.11 11.18 10.84 10.85 101,700 -0.21(-1.90%)
Aug 23, 2018 11.10 11.40 11.00 11.06 122,077 -0.14(-1.25%)
Aug 22, 2018 11.42 11.46 11.04 11.20 136,611 -0.10(-0.88%)
Aug 21, 2018 11.01 11.48 10.80 11.30 254,501 +0.10(+0.89%)
Aug 20, 2018 11.22 11.88 10.63 11.20 850,959 +0.84(+8.11%)
Aug 17, 2018 10.63 10.99 10.30 10.36 203,300 -0.27(-2.54%)
Aug 16, 2018 10.24 10.68 10.24 10.63 175,791 +0.56(+5.56%)
Aug 15, 2018 10.19 10.35 9.550 10.07 331,225 -0.63(-5.89%)
Aug 14, 2018 10.24 10.82 10.15 10.70 155,291 +0.49(+4.80%)
Aug 13, 2018 10.30 10.44 10.10 10.21 93,260 -0.34(-3.22%)
Aug 10, 2018 10.41 10.62 10.22 10.55 130,700 -0.09(-0.85%)
Aug 09, 2018 10.40 10.78 10.26 10.64 224,271 +0.69(+6.93%)
Aug 08, 2018 10.88 10.90 9.850 9.950 339,147 -1.10(-9.95%)
Aug 07, 2018 9.250 11.20 9.250 11.05 463,524 +1.82(+19.72%)
Aug 06, 2018 9.260 9.300 9.150 9.230 74,000 +0.00(+0.00%)
Aug 03, 2018 9.310 9.320 9.150 9.230 50,000 -0.03(-0.32%)
Aug 02, 2018 9.170 9.330 9.150 9.260 101,405 -0.08(-0.86%)
Aug 01, 2018 9.260 9.390 9.130 9.340 143,677 -0.01(-0.11%)
Jul 31, 2018 9.840 9.840 9.250 9.350 111,836 -0.59(-5.94%)
Jul 30, 2018 9.530 10.16 9.310 9.940 326,677 +0.41(+4.30%)
Jul 27, 2018 9.830 9.900 9.395 9.530 100,900 -0.25(-2.56%)
Jul 26, 2018 9.840 9.840 9.550 9.780 80,744 -0.06(-0.61%)
Jul 25, 2018 9.610 9.880 9.590 9.840 50,975 +0.25(+2.61%)
Jul 24, 2018 9.300 9.650 9.300 9.590 187,894 +0.37(+4.01%)
Jul 23, 2018 9.230 9.379 9.010 9.220 111,882 -0.01(-0.11%)
Jul 20, 2018 9.240 9.300 9.120 9.230 82,878 -0.03(-0.32%)
Jul 19, 2018 9.430 9.430 9.100 9.260 133,143 -0.19(-2.01%)
Jul 18, 2018 9.450 9.520 9.210 9.450 68,460 +0.04(+0.43%)
Jul 17, 2018 9.130 9.440 9.110 9.410 87,851 +0.28(+3.07%)
Jul 16, 2018 9.560 9.680 8.960 9.130 334,757 -0.41(-4.30%)
Jul 13, 2018 9.900 10.11 9.505 9.540 304,226 -0.10(-1.04%)
Jul 12, 2018 9.510 9.840 9.510 9.640 216,223 +0.21(+2.23%)
Jul 11, 2018 9.680 9.750 9.370 9.430 153,987 -0.50(-5.04%)
Jul 10, 2018 9.790 10.19 9.760 9.930 555,250 +0.56(+5.98%)
Jul 09, 2018 9.210 9.700 9.210 9.370 332,043 +0.23(+2.52%)
Jul 06, 2018 9.110 9.240 9.070 9.140 109,098 -0.03(-0.33%)
Jul 05, 2018 9.160 9.370 9.060 9.170 142,945 +0.11(+1.21%)
Jul 03, 2018 9.060 9.060 9.060 0 -0.19(-2.05%)
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.