Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 24, 2021
17.09
17.09
17.09
0
+0.41(+2.46%)
Feb 23, 2021
16.72
16.95
14.82
16.68
1,007,294
-0.86(-4.90%)
Feb 22, 2021
19.35
19.44
17.44
17.54
983,597
-2.18(-11.05%)
Feb 19, 2021
18.43
20.25
18.32
19.72
1,204,100
+1.65(+9.13%)
Feb 18, 2021
18.09
18.81
17.43
18.07
883,088
-0.59(-3.16%)
Feb 17, 2021
19.00
19.26
18.11
18.66
826,408
-0.30(-1.58%)
Feb 16, 2021
19.61
19.71
18.10
18.96
1,599,831
+0.94(+5.22%)
Feb 12, 2021
16.88
18.25
16.80
18.02
1,500,900
+1.44(+8.69%)
Feb 11, 2021
15.27
17.06
14.97
16.58
1,350,497
+1.67(+11.20%)
Feb 10, 2021
15.10
15.50
14.85
14.91
478,276
-0.11(-0.73%)
Feb 09, 2021
15.14
15.18
14.70
15.02
332,519
-0.10(-0.66%)
Feb 08, 2021
15.00
15.29
14.70
15.12
506,422
+0.29(+1.96%)
Feb 05, 2021
15.00
15.06
14.69
14.83
235,700
-0.13(-0.87%)
Feb 04, 2021
15.01
15.12
14.55
14.96
318,758
-0.04(-0.27%)
Feb 03, 2021
14.64
15.12
14.40
15.00
494,533
+0.71(+4.97%)
Feb 02, 2021
13.90
14.59
13.71
14.29
369,933
+0.50(+3.63%)
Feb 01, 2021
13.50
13.84
13.31
13.79
336,496
+0.08(+0.58%)
Jan 29, 2021
13.50
13.87
13.24
13.71
378,800
+0.26(+1.93%)
Jan 28, 2021
14.07
14.07
13.36
13.45
348,386
-0.62(-4.41%)
Jan 27, 2021
13.62
14.50
13.10
14.07
482,598
+0.13(+0.93%)
Jan 26, 2021
14.64
14.70
13.82
13.94
554,934
-0.62(-4.26%)
Jan 25, 2021
15.26
15.35
14.33
14.56
656,154
-0.55(-3.64%)
Jan 22, 2021
14.84
15.24
14.71
15.11
313,700
+0.13(+0.87%)
Jan 21, 2021
15.00
15.37
14.40
14.98
417,728
-0.02(-0.13%)
Jan 20, 2021
15.15
15.48
14.88
15.00
626,223
+0.19(+1.28%)
Jan 19, 2021
14.10
14.96
14.00
14.81
737,652
+1.11(+8.10%)
Jan 15, 2021
14.15
14.19
13.25
13.70
384,200
-0.34(-2.42%)
Jan 14, 2021
13.92
14.50
13.89
14.04
520,626
+0.35(+2.56%)
Jan 13, 2021
13.56
13.95
13.42
13.69
283,419
+0.16(+1.18%)
Jan 12, 2021
13.50
13.68
12.91
13.53
337,648
-0.04(-0.29%)
Jan 11, 2021
13.39
13.67
12.93
13.57
389,440
+0.23(+1.72%)
Jan 08, 2021
13.31
13.50
12.97
13.34
364,400
+0.08(+0.60%)
Jan 07, 2021
13.77
13.88
12.76
13.26
545,295
-0.26(-1.92%)
Jan 06, 2021
13.55
14.33
13.39
13.52
686,488
+0.19(+1.43%)
Jan 05, 2021
13.47
13.64
12.81
13.33
452,141
+0.58(+4.55%)
Jan 04, 2021
12.03
13.05
12.03
12.75
533,799
+0.90(+7.59%)
Dec 31, 2020
11.85
11.85
11.85
252,700
-0.33(-2.71%)
Dec 30, 2020
11.91
12.27
11.91
12.18
252,700
+0.21(+1.75%)
Dec 29, 2020
12.00
12.22
11.78
11.97
252,996
+0.13(+1.10%)
Dec 28, 2020
12.01
12.10
11.70
11.84
312,424
-0.13(-1.09%)
Dec 24, 2020
12.08
12.16
11.78
11.97
139,900
-0.05(-0.42%)
Dec 23, 2020
12.00
12.25
11.79
12.02
278,018
+0.12(+1.01%)
Dec 22, 2020
12.22
12.25
11.78
11.90
801,386
-0.31(-2.54%)
Dec 21, 2020
12.10
12.37
12.02
12.21
314,589
-0.03(-0.25%)
Dec 18, 2020
12.20
12.37
12.07
12.24
354,900
+0.04(+0.33%)
Dec 17, 2020
12.48
12.48
12.11
12.20
244,512
-0.01(-0.08%)
Dec 16, 2020
12.27
12.48
12.11
12.21
323,410
+0.11(+0.91%)
Dec 15, 2020
11.68
12.14
11.54
12.10
481,597
+0.32(+2.72%)
Dec 14, 2020
11.87
11.97
11.62
11.78
425,231
-0.09(-0.76%)
Dec 11, 2020
12.03
12.05
11.58
11.87
561,000
-0.32(-2.63%)
Dec 10, 2020
12.15
12.37
12.07
12.19
302,443
+0.09(+0.74%)
Dec 09, 2020
12.37
12.58
12.06
12.10
629,381
-0.11(-0.90%)
Dec 08, 2020
12.75
12.90
12.15
12.21
422,473
-0.43(-3.40%)
Dec 07, 2020
12.32
12.68
12.18
12.64
492,179
+0.31(+2.51%)
Dec 04, 2020
12.21
12.42
12.06
12.33
357,500
+0.06(+0.49%)
Dec 03, 2020
12.47
12.58
12.21
12.27
376,893
-0.19(-1.52%)
Dec 02, 2020
12.20
12.59
12.06
12.46
322,857
+0.13(+1.05%)
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
.