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 31, 2020
13.66
13.71
12.93
13.12
246,618
-0.17(-1.28%)
Mar 30, 2020
14.17
14.18
13.14
13.29
252,088
-0.56(-4.04%)
Mar 27, 2020
13.78
13.98
12.90
13.85
380,400
+0.07(+0.51%)
Mar 26, 2020
14.59
14.86
13.59
13.78
419,422
-0.78(-5.36%)
Mar 25, 2020
13.91
14.83
13.86
14.56
927,321
+0.56(+4.00%)
Mar 24, 2020
13.14
14.10
12.93
14.00
559,588
+1.24(+9.72%)
Mar 23, 2020
12.91
13.12
12.30
12.76
269,433
-0.24(-1.85%)
Mar 20, 2020
13.77
14.00
12.95
13.00
529,900
-0.51(-3.77%)
Mar 19, 2020
13.22
14.07
12.71
13.51
438,810
+0.13(+0.97%)
Mar 18, 2020
12.66
13.48
12.55
13.38
490,885
+0.15(+1.13%)
Mar 17, 2020
12.50
13.39
12.50
13.23
424,022
+0.76(+6.09%)
Mar 16, 2020
11.85
13.00
11.85
12.47
483,011
-1.53(-10.93%)
Mar 13, 2020
13.98
14.19
12.60
14.00
815,200
+0.84(+6.38%)
Mar 12, 2020
13.39
13.90
12.58
13.16
865,489
-0.84(-6.00%)
Mar 11, 2020
13.23
14.02
13.04
14.00
868,014
+0.60(+4.48%)
Mar 10, 2020
13.55
13.69
12.60
13.40
387,041
+0.36(+2.76%)
Mar 09, 2020
12.62
13.19
11.61
13.04
492,646
-0.20(-1.51%)
Mar 06, 2020
13.21
13.27
12.69
13.24
442,800
-0.14(-1.05%)
Mar 05, 2020
13.69
13.83
12.85
13.38
346,613
-0.42(-3.04%)
Mar 04, 2020
13.50
13.92
13.22
13.80
290,545
+0.34(+2.53%)
Mar 03, 2020
14.11
14.26
13.21
13.46
281,494
-0.41(-2.96%)
Mar 02, 2020
14.36
14.60
13.60
13.87
423,746
-0.33(-2.32%)
Feb 28, 2020
13.46
14.38
13.15
14.20
668,600
+1.11(+8.48%)
Feb 27, 2020
12.98
13.56
12.77
13.09
461,717
+0.02(+0.15%)
Feb 26, 2020
13.05
13.45
12.98
13.07
420,344
+0.22(+1.71%)
Feb 25, 2020
13.26
13.55
12.80
12.85
434,848
-0.22(-1.68%)
Feb 24, 2020
13.05
13.24
12.68
13.07
439,679
-0.81(-5.84%)
Feb 21, 2020
14.20
14.71
13.68
13.88
373,800
-0.36(-2.53%)
Feb 20, 2020
13.58
14.47
13.40
14.24
322,779
+0.65(+4.78%)
Feb 19, 2020
13.75
13.95
13.42
13.59
348,418
-0.10(-0.73%)
Feb 18, 2020
14.21
14.28
13.50
13.69
340,440
-0.34(-2.42%)
Feb 14, 2020
14.13
14.36
13.77
14.03
336,500
+0.04(+0.29%)
Feb 13, 2020
14.63
14.80
13.90
13.99
368,943
-0.93(-6.23%)
Feb 12, 2020
13.92
15.11
13.92
14.92
569,692
+1.24(+9.06%)
Feb 11, 2020
13.42
14.12
13.36
13.68
469,165
+0.42(+3.17%)
Feb 10, 2020
13.05
13.78
13.05
13.26
260,130
+0.16(+1.22%)
Feb 07, 2020
13.79
13.79
13.02
13.10
385,900
-0.69(-5.00%)
Feb 06, 2020
13.75
14.09
13.52
13.79
270,933
+0.18(+1.32%)
Feb 05, 2020
13.87
14.38
13.52
13.61
330,616
-0.07(-0.51%)
Feb 04, 2020
14.12
14.40
13.60
13.68
353,032
+0.04(+0.29%)
Feb 03, 2020
14.00
14.60
13.59
13.64
343,855
-0.30(-2.15%)
Jan 31, 2020
13.30
14.20
12.96
13.94
1,528,100
+0.62(+4.65%)
Jan 30, 2020
13.55
13.95
12.67
13.32
547,109
-0.69(-4.93%)
Jan 29, 2020
14.25
14.96
13.75
14.01
476,578
-0.04(-0.28%)
Jan 28, 2020
15.09
15.24
13.86
14.05
568,449
-0.90(-6.02%)
Jan 27, 2020
15.10
15.44
14.58
14.95
727,084
-1.20(-7.43%)
Jan 24, 2020
16.13
16.82
15.76
16.15
1,549,800
+0.11(+0.69%)
Jan 23, 2020
15.00
16.14
14.62
16.04
602,777
+0.86(+5.67%)
Jan 22, 2020
15.25
15.96
15.00
15.18
486,246
+0.22(+1.47%)
Jan 21, 2020
14.69
15.39
14.22
14.96
771,047
+0.19(+1.29%)
Jan 17, 2020
13.50
14.84
13.50
14.77
698,000
+1.35(+10.06%)
Jan 16, 2020
12.96
13.45
12.86
13.42
358,359
+0.52(+4.03%)
Jan 15, 2020
13.07
13.30
12.66
12.90
249,942
-0.16(-1.23%)
Jan 14, 2020
12.90
13.14
12.41
13.06
379,163
+0.14(+1.08%)
Jan 13, 2020
12.44
12.99
12.35
12.92
316,858
+0.60(+4.87%)
Jan 10, 2020
12.84
13.06
12.08
12.32
423,200
-0.52(-4.05%)
Jan 09, 2020
12.43
12.97
12.29
12.84
222,586
+0.56(+4.56%)
Jan 08, 2020
11.65
12.65
11.65
12.28
442,051
+0.71(+6.14%)
Jan 07, 2020
11.23
11.87
11.06
11.57
512,843
+0.42(+3.77%)
Jan 06, 2020
11.50
11.53
10.82
11.15
404,193
-0.45(-3.88%)
Jan 03, 2020
11.75
12.06
11.32
11.60
714,000
-0.15(-1.28%)
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
.