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 (%)
Dec 31, 2018 9.770 9.900 9.710 9.830 20,800 +0.04(+0.41%)
Dec 28, 2018 9.680 9.790 9.600 9.790 35,700 +0.04(+0.41%)
Dec 27, 2018 9.560 9.785 9.510 9.750 62,483 +0.06(+0.62%)
Dec 26, 2018 9.630 9.764 9.450 9.690 38,328 +0.09(+0.94%)
Dec 24, 2018 9.540 9.850 9.450 9.600 32,900 +0.05(+0.52%)
Dec 21, 2018 9.850 10.07 9.550 9.550 59,400 -0.39(-3.92%)
Dec 20, 2018 9.920 10.04 9.760 9.940 57,529 +0.04(+0.40%)
Dec 19, 2018 10.27 10.27 9.650 9.900 57,415 -0.25(-2.46%)
Dec 18, 2018 9.880 10.26 9.790 10.15 50,883 +0.29(+2.94%)
Dec 17, 2018 9.960 10.37 9.620 9.860 68,950 -0.20(-1.99%)
Dec 14, 2018 10.38 10.48 10.00 10.06 103,100 -0.53(-5.00%)
Dec 13, 2018 10.72 10.72 10.37 10.59 34,494 -0.04(-0.38%)
Dec 12, 2018 10.68 10.76 10.34 10.63 110,780 +0.08(+0.76%)
Dec 11, 2018 10.60 10.80 10.47 10.55 61,271 -0.03(-0.28%)
Dec 10, 2018 10.38 10.58 10.15 10.58 108,229 -0.01(-0.09%)
Dec 07, 2018 10.43 10.66 10.28 10.59 77,700 +0.21(+2.02%)
Dec 06, 2018 10.00 10.38 9.770 10.38 76,740 -0.07(-0.67%)
Dec 04, 2018 10.95 10.95 10.20 10.45 204,500 -0.50(-4.57%)
Dec 03, 2018 10.98 11.19 10.62 10.95 129,487 +0.33(+3.11%)
Nov 30, 2018 9.670 10.70 9.400 10.62 325,200 +1.04(+10.86%)
Nov 29, 2018 9.500 9.880 9.460 9.580 82,027 +0.09(+0.95%)
Nov 28, 2018 9.260 9.660 9.220 9.490 111,045 +0.29(+3.15%)
Nov 27, 2018 9.500 9.558 9.110 9.200 206,637 -0.34(-3.56%)
Nov 26, 2018 10.64 10.64 9.330 9.540 717,618 -0.33(-3.34%)
Nov 23, 2018 9.550 10.00 9.400 9.870 308,800 +0.26(+2.71%)
Nov 21, 2018 9.610 9.610 9.610 0 +0.29(+3.11%)
Nov 20, 2018 9.140 9.400 9.100 9.320 111,631 -0.04(-0.43%)
Nov 19, 2018 9.530 9.560 9.150 9.360 21,795 -0.14(-1.47%)
Nov 16, 2018 9.350 9.500 9.050 9.500 109,600 +0.08(+0.85%)
Nov 15, 2018 9.450 9.615 9.060 9.420 129,102 +0.00(+0.00%)
Nov 14, 2018 9.540 9.670 9.310 9.420 24,601 +0.01(+0.11%)
Nov 13, 2018 9.640 9.760 9.290 9.410 46,703 -0.02(-0.21%)
Nov 12, 2018 9.650 9.650 9.260 9.430 22,162 -0.14(-1.46%)
Nov 09, 2018 9.420 9.640 9.200 9.570 27,700 +0.00(+0.00%)
Nov 08, 2018 9.710 9.810 9.500 9.570 21,875 -0.22(-2.25%)
Nov 07, 2018 9.770 9.860 9.560 9.790 52,452 +0.02(+0.20%)
Nov 06, 2018 9.760 9.820 9.330 9.770 34,475 +0.03(+0.31%)
Nov 05, 2018 9.940 9.940 9.604 9.740 25,564 -0.20(-2.01%)
Nov 02, 2018 10.14 10.20 9.700 9.940 30,700 -0.06(-0.60%)
Nov 01, 2018 9.440 10.00 9.230 10.00 86,481 +0.66(+7.07%)
Oct 31, 2018 9.590 9.590 9.110 9.340 46,838 -0.14(-1.48%)
Oct 30, 2018 9.480 9.720 9.300 9.480 27,560 -0.02(-0.21%)
Oct 29, 2018 9.520 9.560 9.150 9.500 23,368 -0.06(-0.63%)
Oct 26, 2018 9.340 9.590 9.160 9.560 21,300 +0.07(+0.74%)
Oct 25, 2018 9.570 9.730 9.360 9.490 23,308 -0.01(-0.11%)
Oct 24, 2018 9.750 9.750 9.260 9.500 25,600 -0.30(-3.06%)
Oct 23, 2018 9.300 9.820 9.100 9.800 53,849 +0.29(+3.05%)
Oct 22, 2018 9.560 9.560 9.220 9.510 61,291 +0.25(+2.70%)
Oct 19, 2018 9.350 9.360 9.000 9.260 64,100 +0.15(+1.65%)
Oct 18, 2018 9.500 9.590 9.030 9.110 70,344 -0.48(-5.01%)
Oct 17, 2018 9.460 9.590 9.450 9.590 5,820 +0.13(+1.37%)
Oct 16, 2018 9.420 9.600 9.380 9.460 32,512 +0.03(+0.32%)
Oct 15, 2018 9.360 9.490 9.250 9.430 15,487 -0.02(-0.21%)
Oct 12, 2018 9.260 9.750 9.150 9.450 56,900 +0.40(+4.42%)
Oct 11, 2018 9.100 9.200 8.620 9.050 78,520 -0.08(-0.88%)
Oct 10, 2018 9.920 9.920 9.100 9.130 105,171 -0.67(-6.84%)
Oct 09, 2018 10.36 10.36 9.800 9.800 49,571 -0.60(-5.77%)
Oct 08, 2018 10.53 10.64 9.810 10.40 286,482 -0.26(-2.44%)
Oct 05, 2018 10.75 10.75 10.56 10.66 77,600 -0.05(-0.47%)
Oct 04, 2018 10.69 10.79 10.25 10.71 133,014 +0.03(+0.28%)
Oct 03, 2018 10.54 10.72 10.34 10.68 15,129 +0.11(+1.04%)
Oct 02, 2018 10.20 10.93 10.20 10.57 208,235 +0.26(+2.52%)
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.