Huami Corp ADR (NY: HMI )

17.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 17.09 17.09 17.09 0 +0.41(+2.46%)
Feb 23, 2021 16.72 16.95 14.82 16.68 1,007,294 -0.86(-4.90%)
Feb 22, 2021 19.35 19.44 17.44 17.54 983,597 -2.18(-11.05%)
Feb 19, 2021 18.43 20.25 18.32 19.72 1,204,100 +1.65(+9.13%)
Feb 18, 2021 18.09 18.81 17.43 18.07 883,088 -0.59(-3.16%)
Feb 17, 2021 19.00 19.26 18.11 18.66 826,408 -0.30(-1.58%)
Feb 16, 2021 19.61 19.71 18.10 18.96 1,599,831 +0.94(+5.22%)
Feb 12, 2021 16.88 18.25 16.80 18.02 1,500,900 +1.44(+8.69%)
Feb 11, 2021 15.27 17.06 14.97 16.58 1,350,497 +1.67(+11.20%)
Feb 10, 2021 15.10 15.50 14.85 14.91 478,276 -0.11(-0.73%)
Feb 09, 2021 15.14 15.18 14.70 15.02 332,519 -0.10(-0.66%)
Feb 08, 2021 15.00 15.29 14.70 15.12 506,422 +0.29(+1.96%)
Feb 05, 2021 15.00 15.06 14.69 14.83 235,700 -0.13(-0.87%)
Feb 04, 2021 15.01 15.12 14.55 14.96 318,758 -0.04(-0.27%)
Feb 03, 2021 14.64 15.12 14.40 15.00 494,533 +0.71(+4.97%)
Feb 02, 2021 13.90 14.59 13.71 14.29 369,933 +0.50(+3.63%)
Feb 01, 2021 13.50 13.84 13.31 13.79 336,496 +0.08(+0.58%)
Jan 29, 2021 13.50 13.87 13.24 13.71 378,800 +0.26(+1.93%)
Jan 28, 2021 14.07 14.07 13.36 13.45 348,386 -0.62(-4.41%)
Jan 27, 2021 13.62 14.50 13.10 14.07 482,598 +0.13(+0.93%)
Jan 26, 2021 14.64 14.70 13.82 13.94 554,934 -0.62(-4.26%)
Jan 25, 2021 15.26 15.35 14.33 14.56 656,154 -0.55(-3.64%)
Jan 22, 2021 14.84 15.24 14.71 15.11 313,700 +0.13(+0.87%)
Jan 21, 2021 15.00 15.37 14.40 14.98 417,728 -0.02(-0.13%)
Jan 20, 2021 15.15 15.48 14.88 15.00 626,223 +0.19(+1.28%)
Jan 19, 2021 14.10 14.96 14.00 14.81 737,652 +1.11(+8.10%)
Jan 15, 2021 14.15 14.19 13.25 13.70 384,200 -0.34(-2.42%)
Jan 14, 2021 13.92 14.50 13.89 14.04 520,626 +0.35(+2.56%)
Jan 13, 2021 13.56 13.95 13.42 13.69 283,419 +0.16(+1.18%)
Jan 12, 2021 13.50 13.68 12.91 13.53 337,648 -0.04(-0.29%)
Jan 11, 2021 13.39 13.67 12.93 13.57 389,440 +0.23(+1.72%)
Jan 08, 2021 13.31 13.50 12.97 13.34 364,400 +0.08(+0.60%)
Jan 07, 2021 13.77 13.88 12.76 13.26 545,295 -0.26(-1.92%)
Jan 06, 2021 13.55 14.33 13.39 13.52 686,488 +0.19(+1.43%)
Jan 05, 2021 13.47 13.64 12.81 13.33 452,141 +0.58(+4.55%)
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.