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 (%)
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
.