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 (%)
Mar 29, 2019
13.28
13.50
13.02
13.09
84,100
-0.10(-0.76%)
Mar 28, 2019
12.97
13.26
12.41
13.19
306,132
+0.23(+1.77%)
Mar 27, 2019
13.39
13.47
12.92
12.96
156,729
-0.44(-3.28%)
Mar 26, 2019
13.17
13.54
13.15
13.40
118,932
+0.31(+2.37%)
Mar 25, 2019
13.42
13.55
12.72
13.09
292,968
-0.47(-3.47%)
Mar 22, 2019
13.62
13.94
13.21
13.56
124,000
-0.34(-2.45%)
Mar 21, 2019
13.41
14.07
13.28
13.90
329,742
+0.40(+2.96%)
Mar 20, 2019
14.37
14.40
13.31
13.50
421,869
-0.92(-6.38%)
Mar 19, 2019
14.50
14.91
14.24
14.42
205,992
-0.02(-0.14%)
Mar 18, 2019
15.73
16.06
14.00
14.44
912,783
-0.98(-6.36%)
Mar 15, 2019
14.79
15.87
14.79
15.42
410,700
+0.86(+5.91%)
Mar 14, 2019
17.00
17.61
13.20
14.56
1,015,156
-2.19(-13.07%)
Mar 13, 2019
15.80
16.76
15.60
16.75
409,311
+0.95(+6.01%)
Mar 12, 2019
15.25
16.17
15.25
15.80
267,379
+0.55(+3.61%)
Mar 11, 2019
15.09
16.32
14.68
15.25
553,317
+0.20(+1.33%)
Mar 08, 2019
14.61
15.16
14.41
15.05
251,100
-0.28(-1.83%)
Mar 07, 2019
17.05
17.05
13.99
15.33
946,565
-2.19(-12.50%)
Mar 06, 2019
17.78
18.28
17.20
17.52
382,333
-0.54(-2.99%)
Mar 05, 2019
17.70
18.19
17.40
18.06
319,793
+0.31(+1.75%)
Mar 04, 2019
19.50
19.66
16.91
17.75
484,848
-1.31(-6.87%)
Mar 01, 2019
18.80
19.29
18.68
19.06
346,800
+0.39(+2.09%)
Feb 28, 2019
18.50
18.80
18.11
18.67
243,565
+0.11(+0.59%)
Feb 27, 2019
18.84
18.84
17.51
18.56
410,112
-0.28(-1.49%)
Feb 26, 2019
18.30
19.09
18.30
18.84
396,687
+0.53(+2.89%)
Feb 25, 2019
18.31
18.52
17.51
18.31
413,460
+1.47(+8.73%)
Feb 22, 2019
16.50
16.88
16.24
16.84
199,200
+0.34(+2.06%)
Feb 21, 2019
16.60
16.60
15.22
16.50
374,610
-0.11(-0.66%)
Feb 20, 2019
16.20
16.70
15.56
16.61
337,864
+0.37(+2.28%)
Feb 19, 2019
14.77
16.55
14.77
16.24
924,368
+1.51(+10.25%)
Feb 15, 2019
13.60
14.98
13.60
14.73
378,100
+1.07(+7.83%)
Feb 14, 2019
13.29
13.73
13.27
13.66
176,979
+0.05(+0.37%)
Feb 13, 2019
13.56
13.69
13.40
13.61
141,562
+0.06(+0.44%)
Feb 12, 2019
13.03
13.64
12.88
13.55
231,134
+0.34(+2.57%)
Feb 11, 2019
13.05
13.23
12.38
13.21
149,359
+0.13(+0.99%)
Feb 08, 2019
12.96
13.15
12.84
13.08
47,600
+0.02(+0.15%)
Feb 07, 2019
12.86
13.32
12.05
13.06
208,300
+0.01(+0.08%)
Feb 06, 2019
12.93
13.34
12.81
13.05
113,407
+0.23(+1.79%)
Feb 05, 2019
12.76
12.96
12.37
12.82
130,571
-0.12(-0.93%)
Feb 04, 2019
11.99
12.99
11.81
12.94
398,238
+0.97(+8.10%)
Feb 01, 2019
11.80
11.99
11.52
11.97
51,400
+0.07(+0.59%)
Jan 31, 2019
12.00
12.00
11.51
11.90
89,464
-0.10(-0.83%)
Jan 30, 2019
11.50
12.00
11.35
12.00
208,716
+0.50(+4.35%)
Jan 29, 2019
11.01
11.50
10.80
11.50
394,256
+0.50(+4.55%)
Jan 28, 2019
10.62
11.00
10.56
11.00
48,905
+0.25(+2.33%)
Jan 25, 2019
10.42
10.75
10.42
10.75
55,900
+0.38(+3.66%)
Jan 24, 2019
10.75
10.75
10.34
10.37
61,633
-0.45(-4.16%)
Jan 23, 2019
10.50
10.82
10.29
10.82
72,201
+0.32(+3.05%)
Jan 22, 2019
10.28
10.50
10.15
10.50
55,512
+0.23(+2.24%)
Jan 18, 2019
10.16
10.33
10.06
10.27
48,900
+0.22(+2.19%)
Jan 17, 2019
10.11
10.14
10.00
10.05
46,769
-0.05(-0.50%)
Jan 16, 2019
10.22
10.23
9.950
10.10
56,247
+0.15(+1.51%)
Jan 15, 2019
9.980
10.29
9.940
9.950
31,000
-0.03(-0.30%)
Jan 14, 2019
10.10
10.18
9.800
9.980
37,278
-0.21(-2.06%)
Jan 11, 2019
10.39
10.39
10.13
10.19
21,500
-0.11(-1.07%)
Jan 10, 2019
10.20
10.46
10.18
10.30
36,715
+0.01(+0.10%)
Jan 09, 2019
10.16
10.47
10.09
10.29
82,227
+0.24(+2.39%)
Jan 08, 2019
10.50
10.50
9.890
10.05
48,186
-0.44(-4.19%)
Jan 07, 2019
10.27
10.50
10.01
10.49
91,338
+0.31(+3.05%)
Jan 04, 2019
9.990
10.26
9.850
10.18
19,600
+0.33(+3.35%)
Jan 03, 2019
9.806
9.937
9.660
9.850
33,687
-0.12(-1.20%)
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
.