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 (%)
Oct 30, 2020 11.90 11.98 11.32 11.68 229,900 -0.19(-1.60%)
Oct 29, 2020 11.61 12.00 11.60 11.87 198,007 +0.44(+3.85%)
Oct 28, 2020 11.63 11.65 11.22 11.43 152,665 -0.36(-3.05%)
Oct 27, 2020 11.69 12.03 11.55 11.79 226,603 +0.17(+1.46%)
Oct 26, 2020 11.74 11.95 11.40 11.62 182,154 -0.05(-0.43%)
Oct 23, 2020 11.70 11.81 11.37 11.67 273,200 -0.03(-0.26%)
Oct 22, 2020 11.91 12.12 11.60 11.70 230,104 -0.21(-1.76%)
Oct 21, 2020 12.03 12.34 11.85 11.91 193,811 -0.05(-0.42%)
Oct 20, 2020 12.08 12.41 11.83 11.96 448,328 +0.11(+0.93%)
Oct 19, 2020 12.48 12.48 11.80 11.85 387,913 -0.42(-3.42%)
Oct 16, 2020 12.44 12.75 12.25 12.27 317,100 +0.08(+0.66%)
Oct 15, 2020 12.50 12.51 12.06 12.19 402,879 -0.39(-3.10%)
Oct 14, 2020 12.69 13.01 12.37 12.58 235,311 -0.25(-1.95%)
Oct 13, 2020 13.11 13.23 12.25 12.83 363,561 -0.22(-1.69%)
Oct 12, 2020 13.72 13.99 13.03 13.05 328,307 -0.60(-4.40%)
Oct 09, 2020 12.69 13.73 12.69 13.65 349,700 +0.96(+7.57%)
Oct 08, 2020 12.50 12.84 12.32 12.69 181,829 +0.28(+2.26%)
Oct 07, 2020 12.65 12.70 12.16 12.41 274,603 -0.10(-0.80%)
Oct 06, 2020 12.95 12.98 12.30 12.51 224,077 -0.35(-2.72%)
Oct 05, 2020 12.96 13.17 12.67 12.86 134,905 +0.15(+1.18%)
Oct 02, 2020 13.13 13.30 12.62 12.71 163,200 -0.65(-4.87%)
Oct 01, 2020 12.92 13.43 12.89 13.36 166,527 +0.51(+3.97%)
Sep 30, 2020 12.93 12.98 12.68 12.85 114,638 +0.02(+0.16%)
Sep 29, 2020 12.42 13.03 12.38 12.83 147,100 +0.39(+3.14%)
Sep 28, 2020 12.81 12.95 12.35 12.44 185,030 -0.27(-2.12%)
Sep 25, 2020 12.50 12.85 12.28 12.71 158,700 +0.16(+1.27%)
Sep 24, 2020 12.75 12.79 12.25 12.55 211,379 -0.25(-1.95%)
Sep 23, 2020 12.85 13.10 12.62 12.80 356,135 -0.08(-0.62%)
Sep 22, 2020 13.27 13.30 12.44 12.88 231,791 -0.32(-2.42%)
Sep 21, 2020 13.54 13.54 12.60 13.20 302,434 -0.56(-4.07%)
Sep 18, 2020 14.00 14.20 13.61 13.76 189,200 -0.24(-1.71%)
Sep 17, 2020 13.60 14.02 13.27 14.00 250,910 +0.10(+0.72%)
Sep 16, 2020 13.42 14.12 13.24 13.90 451,737 +0.66(+4.98%)
Sep 15, 2020 13.13 13.39 12.65 13.24 333,140 -0.17(-1.27%)
Sep 14, 2020 13.06 14.44 12.98 13.41 1,099,653 +1.20(+9.83%)
Sep 11, 2020 12.33 12.33 11.95 12.21 173,600 +0.12(+0.99%)
Sep 10, 2020 12.27 12.52 12.01 12.09 286,862 -0.19(-1.55%)
Sep 09, 2020 12.51 12.64 11.99 12.28 301,698 -0.25(-2.00%)
Sep 08, 2020 12.25 12.65 12.16 12.53 292,638 +0.12(+0.97%)
Sep 04, 2020 12.19 12.48 11.53 12.41 381,800 +0.03(+0.24%)
Sep 03, 2020 12.49 12.58 12.03 12.38 368,362 -0.08(-0.64%)
Sep 02, 2020 12.48 12.69 11.92 12.46 292,717 +0.13(+1.05%)
Sep 01, 2020 12.73 12.73 12.16 12.33 312,719 -0.29(-2.30%)
Aug 31, 2020 12.53 12.80 12.13 12.62 498,504 -0.17(-1.33%)
Aug 28, 2020 13.00 13.09 12.51 12.79 442,700 -0.03(-0.23%)
Aug 27, 2020 13.31 13.46 12.76 12.82 255,069 -0.44(-3.32%)
Aug 26, 2020 13.65 13.70 13.17 13.26 299,467 -0.25(-1.85%)
Aug 25, 2020 13.45 13.64 13.25 13.51 227,180 +0.09(+0.67%)
Aug 24, 2020 13.50 13.69 13.25 13.42 253,972 +0.09(+0.68%)
Aug 21, 2020 13.47 13.67 13.09 13.33 285,300 -0.29(-2.13%)
Aug 20, 2020 13.29 13.90 13.15 13.62 568,712 +0.62(+4.77%)
Aug 19, 2020 13.40 13.45 12.80 13.00 452,550 -0.35(-2.62%)
Aug 18, 2020 13.43 13.66 12.50 13.35 1,194,903 -1.27(-8.69%)
Aug 17, 2020 15.12 15.25 14.41 14.62 545,660 +0.02(+0.14%)
Aug 14, 2020 14.74 15.44 14.04 14.60 519,000 +0.01(+0.07%)
Aug 13, 2020 13.97 15.25 13.91 14.59 724,880 +0.84(+6.11%)
Aug 12, 2020 13.71 14.08 13.42 13.75 529,687 +0.29(+2.15%)
Aug 11, 2020 12.35 13.67 12.35 13.46 870,990 +1.25(+10.24%)
Aug 10, 2020 11.63 12.50 11.63 12.21 517,200 +0.86(+7.58%)
Aug 07, 2020 12.80 12.84 11.25 11.35 705,200 -1.61(-12.42%)
Aug 06, 2020 12.85 13.17 12.58 12.96 434,978 +0.41(+3.27%)
Aug 05, 2020 12.65 12.85 12.31 12.55 385,230 -0.01(-0.08%)
Aug 04, 2020 12.49 12.76 11.95 12.56 675,145 +0.23(+1.87%)
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.