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 (%)
Jul 31, 2018
9.840
9.840
9.250
9.350
111,836
-0.59(-5.94%)
Jul 30, 2018
9.530
10.16
9.310
9.940
326,677
+0.41(+4.30%)
Jul 27, 2018
9.830
9.900
9.395
9.530
100,900
-0.25(-2.56%)
Jul 26, 2018
9.840
9.840
9.550
9.780
80,744
-0.06(-0.61%)
Jul 25, 2018
9.610
9.880
9.590
9.840
50,975
+0.25(+2.61%)
Jul 24, 2018
9.300
9.650
9.300
9.590
187,894
+0.37(+4.01%)
Jul 23, 2018
9.230
9.379
9.010
9.220
111,882
-0.01(-0.11%)
Jul 20, 2018
9.240
9.300
9.120
9.230
82,878
-0.03(-0.32%)
Jul 19, 2018
9.430
9.430
9.100
9.260
133,143
-0.19(-2.01%)
Jul 18, 2018
9.450
9.520
9.210
9.450
68,460
+0.04(+0.43%)
Jul 17, 2018
9.130
9.440
9.110
9.410
87,851
+0.28(+3.07%)
Jul 16, 2018
9.560
9.680
8.960
9.130
334,757
-0.41(-4.30%)
Jul 13, 2018
9.900
10.11
9.505
9.540
304,226
-0.10(-1.04%)
Jul 12, 2018
9.510
9.840
9.510
9.640
216,223
+0.21(+2.23%)
Jul 11, 2018
9.680
9.750
9.370
9.430
153,987
-0.50(-5.04%)
Jul 10, 2018
9.790
10.19
9.760
9.930
555,250
+0.56(+5.98%)
Jul 09, 2018
9.210
9.700
9.210
9.370
332,043
+0.23(+2.52%)
Jul 06, 2018
9.110
9.240
9.070
9.140
109,098
-0.03(-0.33%)
Jul 05, 2018
9.160
9.370
9.060
9.170
142,945
+0.11(+1.21%)
Jul 03, 2018
9.060
9.060
9.060
0
-0.19(-2.05%)
Jul 02, 2018
9.720
9.720
9.200
9.250
348,104
-0.60(-6.09%)
Jun 29, 2018
9.110
9.900
9.110
9.850
298,533
+0.77(+8.48%)
Jun 28, 2018
9.120
9.236
8.940
9.080
451,365
+0.05(+0.55%)
Jun 27, 2018
10.04
10.04
9.000
9.030
513,058
-0.93(-9.34%)
Jun 26, 2018
10.36
10.36
9.810
9.960
348,906
-0.24(-2.35%)
Jun 25, 2018
10.65
10.72
10.00
10.20
291,974
-0.51(-4.76%)
Jun 22, 2018
11.25
11.34
10.66
10.71
268,372
-0.53(-4.72%)
Jun 21, 2018
11.38
11.60
10.41
11.24
966,872
+0.23(+2.09%)
Jun 20, 2018
10.81
11.17
10.80
11.01
468,767
+0.50(+4.76%)
Jun 19, 2018
10.68
10.80
9.893
10.51
571,164
-0.60(-5.40%)
Jun 18, 2018
11.59
11.79
11.00
11.11
498,954
-0.54(-4.64%)
Jun 15, 2018
12.56
11.65
11.65
619,130
-0.91(-7.25%)
Jun 14, 2018
13.19
13.58
12.20
12.56
861,471
-0.54(-4.12%)
Jun 13, 2018
12.92
13.80
12.91
13.10
468,335
+0.19(+1.47%)
Jun 12, 2018
14.80
15.09
12.51
12.91
2,248,139
-1.15(-8.18%)
Jun 11, 2018
12.07
14.06
12.07
14.06
1,236,685
+2.07(+17.26%)
Jun 08, 2018
11.93
12.10
11.61
11.99
395,669
+0.15(+1.27%)
Jun 07, 2018
11.95
12.50
11.42
11.84
703,697
+0.04(+0.34%)
Jun 06, 2018
11.83
11.80
564,898
+0.18(+1.55%)
Jun 05, 2018
11.50
11.79
11.17
11.62
304,811
+0.12(+1.04%)
Jun 04, 2018
11.88
11.88
11.31
11.50
197,395
-0.10(-0.86%)
Jun 01, 2018
11.60
11.99
11.48
11.60
461,552
+0.00(+0.00%)
May 31, 2018
11.00
11.90
11.00
11.60
432,481
+0.70(+6.42%)
May 30, 2018
11.16
11.25
10.70
10.90
226,063
-0.26(-2.33%)
May 29, 2018
11.08
11.23
10.78
11.16
143,961
+0.03(+0.27%)
May 25, 2018
11.13
11.13
11.13
0
-0.37(-3.22%)
May 24, 2018
11.13
11.82
10.70
11.50
997,220
+0.49(+4.45%)
May 23, 2018
10.92
11.21
10.62
11.01
619,202
+0.15(+1.38%)
May 22, 2018
10.11
10.94
10.11
10.86
188,335
+0.69(+6.78%)
May 21, 2018
9.600
10.75
9.600
10.17
200,084
+1.03(+11.27%)
May 18, 2018
9.500
9.780
9.100
9.140
225,884
-0.37(-3.89%)
May 17, 2018
9.750
9.900
9.510
9.510
232,472
-0.26(-2.66%)
May 16, 2018
10.38
10.38
9.670
9.770
68,815
-0.47(-4.59%)
May 15, 2018
9.523
10.35
9.510
10.24
89,145
+0.73(+7.68%)
May 14, 2018
9.430
9.670
9.400
9.510
29,348
+0.02(+0.21%)
May 11, 2018
9.820
9.820
9.300
9.490
30,976
-0.08(-0.84%)
May 10, 2018
9.500
9.660
9.300
9.570
37,732
+0.12(+1.27%)
May 09, 2018
9.300
9.630
9.300
9.450
38,149
+0.10(+1.07%)
May 08, 2018
9.340
9.490
9.150
9.350
57,423
+0.04(+0.43%)
May 07, 2018
9.360
9.425
9.260
9.310
41,821
+0.05(+0.54%)
May 04, 2018
9.090
9.499
8.940
9.260
83,406
+0.30(+3.35%)
May 03, 2018
9.070
9.113
8.840
8.960
35,284
-0.11(-1.21%)
May 02, 2018
8.590
9.240
8.590
9.070
95,686
+0.29(+3.30%)
May 01, 2018
9.000
9.120
8.700
8.780
83,108
-0.23(-2.55%)
Apr 30, 2018
9.010
9.200
8.950
9.010
62,256
+0.00(+0.00%)
Apr 27, 2018
9.170
9.170
8.880
9.010
25,520
-0.14(-1.53%)
Apr 26, 2018
9.120
9.242
8.550
9.150
175,107
+0.10(+1.10%)
Apr 25, 2018
8.750
9.449
8.750
9.050
131,034
+0.34(+3.90%)
Apr 24, 2018
9.510
9.620
8.430
8.710
304,083
-0.74(-7.83%)
Apr 23, 2018
9.550
9.550
9.410
9.450
44,141
-0.08(-0.84%)
Apr 20, 2018
9.580
9.611
9.510
9.530
4,844
-0.10(-1.04%)
Apr 19, 2018
9.660
9.840
9.600
9.630
34,476
-0.03(-0.31%)
Apr 18, 2018
9.780
9.890
9.610
9.660
103,866
-0.05(-0.51%)
Apr 17, 2018
9.500
9.750
9.460
9.710
61,892
+0.26(+2.75%)
Apr 16, 2018
9.580
9.580
9.450
9.450
51,645
+0.00(+0.00%)
Apr 13, 2018
9.600
9.622
9.160
9.450
70,635
-0.08(-0.84%)
Apr 12, 2018
9.680
9.830
9.510
9.530
82,979
-0.15(-1.55%)
Apr 11, 2018
9.880
10.02
9.600
9.680
54,960
-0.27(-2.71%)
Apr 10, 2018
9.700
10.10
9.700
9.950
28,224
+0.19(+1.95%)
Apr 09, 2018
9.740
9.780
9.700
9.760
20,932
+0.09(+0.93%)
Apr 06, 2018
10.01
10.04
9.580
9.670
52,267
-0.26(-2.62%)
Apr 05, 2018
9.910
10.00
9.820
9.930
70,480
+0.07(+0.71%)
Apr 04, 2018
10.26
10.32
9.860
9.860
202,058
-0.46(-4.46%)
Apr 03, 2018
10.48
10.50
9.810
10.32
255,813
-0.09(-0.86%)
Apr 02, 2018
10.63
10.64
10.09
10.41
156,811
-0.22(-2.07%)
Mar 29, 2018
10.63
10.63
10.63
0
+0.19(+1.82%)
Mar 28, 2018
10.77
11.03
10.40
10.44
603,504
-0.25(-2.34%)
Mar 27, 2018
10.63
11.25
10.26
10.69
2,517,905
+0.49(+4.80%)
Mar 26, 2018
11.00
11.10
10.10
10.20
417,360
-0.48(-4.49%)
Mar 23, 2018
10.94
10.95
10.07
10.68
277,955
-0.33(-3.00%)
Mar 22, 2018
11.06
11.08
10.96
11.01
157,638
-0.13(-1.17%)
Mar 21, 2018
11.05
11.15
11.05
11.14
13,457
+0.09(+0.81%)
Mar 20, 2018
11.04
11.19
11.02
11.05
70,897
+0.05(+0.45%)
Mar 19, 2018
10.86
11.19
10.86
11.00
122,010
+0.14(+1.29%)
Mar 16, 2018
10.90
11.22
10.86
10.86
154,079
+0.04(+0.37%)
Mar 15, 2018
10.94
11.27
10.80
10.82
269,086
-0.15(-1.37%)
Mar 14, 2018
11.02
11.24
10.92
10.97
102,750
-0.03(-0.27%)
Mar 13, 2018
11.37
11.53
10.82
11.00
183,207
-0.39(-3.42%)
Mar 12, 2018
11.31
11.48
11.31
11.39
96,901
+0.01(+0.09%)
Mar 09, 2018
11.56
11.68
11.31
11.38
316,917
-0.20(-1.73%)
Mar 08, 2018
11.60
11.86
11.50
11.58
194,542
+0.00(+0.00%)
Mar 07, 2018
11.51
11.58
243,144
-0.11(-0.94%)
Mar 06, 2018
12.15
12.62
11.60
11.69
438,278
-0.14(-1.18%)
Mar 05, 2018
11.16
11.96
11.16
11.83
344,708
+0.69(+6.19%)
Mar 02, 2018
11.05
11.15
11.00
11.14
36,689
+0.14(+1.27%)
Mar 01, 2018
11.00
11.06
11.00
11.00
80,019
+0.00(+0.00%)
Feb 28, 2018
11.05
11.08
10.95
11.00
118,137
-0.03(-0.27%)
Feb 27, 2018
11.10
11.12
11.00
11.03
170,500
-0.12(-1.08%)
Feb 26, 2018
11.09
11.23
11.06
11.15
102,939
+0.10(+0.90%)
Feb 23, 2018
11.09
11.09
11.05
11.05
80,941
-0.10(-0.90%)
Feb 22, 2018
11.42
11.42
11.10
11.15
57,563
-0.14(-1.24%)
Feb 21, 2018
11.21
11.42
11.20
11.29
125,694
+0.14(+1.26%)
Feb 20, 2018
11.11
11.15
11.01
11.15
137,794
+0.15(+1.36%)
Feb 16, 2018
11.00
11.00
11.00
0
-0.02(-0.18%)
Feb 15, 2018
11.20
11.23
11.01
11.02
466,764
-0.18(-1.61%)
Feb 14, 2018
11.10
11.26
10.86
11.20
373,546
+0.00(+0.00%)
Feb 13, 2018
11.39
11.39
11.10
11.20
485,109
-0.01(-0.09%)
Feb 12, 2018
11.43
11.73
11.21
11.21
886,747
-0.17(-1.49%)
Feb 09, 2018
11.44
11.60
11.00
11.38
1,690,922
+0.13(+1.16%)
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
.