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, 2019 10.15 10.33 9.820 10.06 455,864 -0.06(-0.59%)
Apr 29, 2019 9.880 10.24 9.860 10.12 642,860 +0.24(+2.43%)
Apr 26, 2019 9.870 9.970 9.780 9.880 466,900 +0.07(+0.71%)
Apr 25, 2019 9.700 10.05 9.670 9.810 4,736,222 -1.23(-11.14%)
Apr 24, 2019 11.83 11.83 11.02 11.04 1,133,016 -1.34(-10.82%)
Apr 23, 2019 12.69 12.95 12.38 12.38 205,715 -0.22(-1.75%)
Apr 22, 2019 12.46 12.69 12.28 12.60 56,591 +0.07(+0.56%)
Apr 18, 2019 12.63 12.91 12.41 12.53 82,600 -0.07(-0.56%)
Apr 17, 2019 12.76 12.99 12.13 12.60 188,987 -0.06(-0.47%)
Apr 16, 2019 12.73 12.94 12.61 12.66 160,927 +0.08(+0.64%)
Apr 15, 2019 13.44 13.45 12.50 12.58 232,040 -1.13(-8.24%)
Apr 12, 2019 14.56 14.56 13.51 13.71 112,700 -0.53(-3.72%)
Apr 11, 2019 14.45 14.63 14.10 14.24 111,835 -0.22(-1.52%)
Apr 10, 2019 14.01 14.59 14.01 14.46 205,562 +0.58(+4.18%)
Apr 09, 2019 14.03 14.03 13.45 13.88 148,601 -0.17(-1.21%)
Apr 08, 2019 13.90 14.14 13.72 14.05 109,845 -0.02(-0.14%)
Apr 05, 2019 13.89 14.21 13.84 14.07 66,900 +0.12(+0.86%)
Apr 04, 2019 13.80 14.10 13.72 13.95 76,628 +0.05(+0.36%)
Apr 03, 2019 13.50 14.30 13.41 13.90 152,873 +0.57(+4.28%)
Apr 02, 2019 13.90 13.98 13.21 13.33 120,073 -0.40(-2.91%)
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.