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 (%)
Aug 30, 2019
10.09
10.46
9.830
9.910
152,700
-0.21(-2.08%)
Aug 29, 2019
9.730
10.25
9.650
10.12
273,099
+0.40(+4.12%)
Aug 28, 2019
9.520
9.800
9.350
9.720
305,624
+0.12(+1.25%)
Aug 27, 2019
9.870
10.14
9.370
9.600
314,335
-0.14(-1.44%)
Aug 26, 2019
9.880
9.920
9.600
9.740
221,856
+0.05(+0.52%)
Aug 23, 2019
10.18
10.21
9.610
9.690
481,300
-0.58(-5.65%)
Aug 22, 2019
10.77
10.97
10.21
10.27
246,343
-0.67(-6.12%)
Aug 21, 2019
11.09
11.20
10.69
10.94
313,226
-0.16(-1.44%)
Aug 20, 2019
10.65
11.23
10.60
11.10
234,116
+0.57(+5.41%)
Aug 19, 2019
12.20
12.48
10.13
10.53
897,956
-0.74(-6.57%)
Aug 16, 2019
10.74
11.33
10.65
11.27
219,900
+0.66(+6.22%)
Aug 15, 2019
10.81
10.90
10.43
10.61
236,049
-0.11(-1.03%)
Aug 14, 2019
10.63
10.85
10.35
10.72
217,693
-0.20(-1.83%)
Aug 13, 2019
10.52
11.03
10.40
10.92
146,989
+0.48(+4.60%)
Aug 12, 2019
10.42
10.85
10.29
10.44
139,115
+0.00(+0.00%)
Aug 09, 2019
10.54
10.73
10.23
10.44
202,100
-0.36(-3.33%)
Aug 08, 2019
10.25
10.94
10.25
10.80
200,632
+0.40(+3.85%)
Aug 07, 2019
10.94
10.96
10.34
10.40
504,172
-0.68(-6.14%)
Aug 06, 2019
11.25
11.74
10.70
11.08
443,809
-0.44(-3.82%)
Aug 05, 2019
11.62
12.00
11.26
11.52
429,528
-0.46(-3.84%)
Aug 02, 2019
11.66
12.88
11.52
11.98
852,900
+0.02(+0.17%)
Aug 01, 2019
11.50
12.23
11.40
11.96
789,957
+0.17(+1.44%)
Jul 31, 2019
10.11
11.98
10.11
11.79
503,787
+1.48(+14.35%)
Jul 30, 2019
10.01
10.43
9.950
10.31
204,359
+0.17(+1.68%)
Jul 29, 2019
10.00
10.23
9.750
10.14
275,916
+0.09(+0.90%)
Jul 26, 2019
10.14
10.35
10.00
10.05
251,300
+0.02(+0.20%)
Jul 25, 2019
10.12
10.24
9.980
10.03
182,956
-0.21(-2.05%)
Jul 24, 2019
10.51
10.70
10.12
10.24
236,357
-0.33(-3.12%)
Jul 23, 2019
10.43
10.72
10.34
10.57
214,965
+0.23(+2.22%)
Jul 22, 2019
10.40
10.51
10.17
10.34
167,885
-0.10(-0.96%)
Jul 19, 2019
10.42
10.68
10.32
10.44
239,200
+0.16(+1.56%)
Jul 18, 2019
10.40
10.62
10.19
10.28
175,880
-0.21(-2.00%)
Jul 17, 2019
10.36
10.56
10.10
10.49
164,783
+0.11(+1.06%)
Jul 16, 2019
10.93
11.00
10.26
10.38
175,364
-0.53(-4.86%)
Jul 15, 2019
10.50
11.20
10.50
10.91
297,025
+0.40(+3.81%)
Jul 12, 2019
10.30
10.61
10.14
10.51
163,200
+0.35(+3.44%)
Jul 11, 2019
10.27
10.45
10.11
10.16
139,843
-0.15(-1.45%)
Jul 10, 2019
10.32
10.61
10.05
10.31
185,053
+0.03(+0.29%)
Jul 09, 2019
10.06
10.32
9.990
10.28
157,546
+0.05(+0.49%)
Jul 08, 2019
9.920
10.27
9.759
10.23
232,384
+0.20(+1.99%)
Jul 05, 2019
9.810
10.20
9.690
10.03
128,000
+0.11(+1.11%)
Jul 03, 2019
9.880
9.970
9.660
9.920
91,500
+0.04(+0.40%)
Jul 02, 2019
10.25
10.42
9.800
9.880
179,440
-0.39(-3.80%)
Jul 01, 2019
10.35
10.65
10.06
10.27
265,433
+0.27(+2.70%)
Jun 28, 2019
9.850
10.00
9.650
10.00
268,600
+0.23(+2.35%)
Jun 27, 2019
9.720
9.836
9.440
9.770
129,350
+0.12(+1.24%)
Jun 26, 2019
9.820
10.03
9.440
9.650
275,030
-0.07(-0.72%)
Jun 25, 2019
9.830
10.03
9.610
9.720
233,117
-0.18(-1.82%)
Jun 24, 2019
10.00
10.19
9.850
9.900
214,358
-0.11(-1.10%)
Jun 21, 2019
10.05
10.09
9.765
10.01
138,900
-0.05(-0.50%)
Jun 20, 2019
10.03
10.28
9.900
10.06
223,488
+0.29(+2.97%)
Jun 19, 2019
9.950
10.04
9.631
9.770
163,922
-0.18(-1.81%)
Jun 18, 2019
9.440
9.990
9.280
9.950
244,124
+0.72(+7.80%)
Jun 17, 2019
9.230
9.440
9.000
9.230
283,178
+0.04(+0.44%)
Jun 14, 2019
9.710
9.746
9.100
9.190
244,500
-0.51(-5.26%)
Jun 13, 2019
9.870
9.877
9.430
9.700
140,885
-0.09(-0.92%)
Jun 12, 2019
9.830
9.890
9.400
9.790
359,123
-0.17(-1.71%)
Jun 11, 2019
9.450
10.14
9.410
9.960
707,959
+0.82(+8.97%)
Jun 10, 2019
8.800
9.300
8.800
9.140
339,058
+0.47(+5.42%)
Jun 07, 2019
8.270
8.830
8.170
8.670
365,200
+0.41(+4.96%)
Jun 06, 2019
7.830
8.460
7.830
8.260
356,679
+0.33(+4.16%)
Jun 05, 2019
7.910
8.200
7.750
7.930
304,643
-0.04(-0.50%)
Jun 04, 2019
7.920
7.990
7.450
7.970
447,898
+0.02(+0.25%)
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
.