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 (%)
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%)
Jan 02, 2020
12.31
12.35
11.67
11.75
676,119
-0.27(-2.25%)
Dec 31, 2019
11.89
12.11
11.86
12.02
461,000
+0.08(+0.67%)
Dec 30, 2019
12.00
12.12
11.87
11.94
376,153
-0.04(-0.33%)
Dec 27, 2019
12.13
12.36
11.90
11.98
359,100
-0.12(-0.99%)
Dec 26, 2019
12.15
12.30
11.92
12.10
405,361
+0.05(+0.41%)
Dec 24, 2019
11.81
12.12
11.77
12.05
146,700
+0.19(+1.60%)
Dec 23, 2019
12.58
12.88
11.60
11.86
488,587
-0.65(-5.20%)
Dec 20, 2019
12.71
13.00
12.35
12.51
266,500
-0.23(-1.81%)
Dec 19, 2019
12.89
12.99
12.42
12.74
203,675
-0.26(-2.00%)
Dec 18, 2019
13.00
13.05
12.78
13.00
399,127
+0.02(+0.15%)
Dec 17, 2019
13.49
13.49
12.62
12.98
391,628
-0.38(-2.84%)
Dec 16, 2019
12.39
13.60
12.38
13.36
647,720
+1.01(+8.18%)
Dec 13, 2019
11.60
12.38
11.59
12.35
499,600
+0.84(+7.30%)
Dec 12, 2019
11.11
11.64
11.10
11.51
183,122
+0.46(+4.16%)
Dec 11, 2019
11.84
11.85
10.93
11.05
395,204
-0.87(-7.30%)
Dec 10, 2019
12.03
12.19
11.62
11.92
263,220
-0.20(-1.65%)
Dec 09, 2019
11.59
12.20
11.50
12.12
371,222
+0.53(+4.57%)
Dec 06, 2019
11.49
11.84
11.10
11.59
561,800
+0.21(+1.85%)
Dec 05, 2019
11.36
11.49
11.18
11.38
229,376
+0.03(+0.26%)
Dec 04, 2019
10.87
11.48
10.87
11.35
342,161
+0.48(+4.42%)
Dec 03, 2019
10.88
11.07
10.70
10.87
156,796
-0.05(-0.46%)
Dec 02, 2019
11.26
11.33
10.65
10.92
203,300
-0.35(-3.11%)
Nov 29, 2019
10.60
11.38
10.52
11.27
192,600
+0.61(+5.72%)
Nov 27, 2019
10.21
10.70
10.21
10.66
349,400
+0.42(+4.10%)
Nov 26, 2019
10.56
10.56
10.22
10.24
497,351
-0.24(-2.29%)
Nov 25, 2019
10.07
10.55
10.07
10.48
302,025
+0.41(+4.07%)
Nov 22, 2019
10.36
10.50
10.03
10.07
212,600
-0.36(-3.45%)
Nov 21, 2019
10.47
10.56
10.02
10.43
212,464
+0.02(+0.19%)
Nov 20, 2019
10.21
10.65
10.10
10.41
335,131
+0.20(+1.96%)
Nov 19, 2019
11.59
11.59
10.04
10.21
676,768
-1.25(-10.91%)
Nov 18, 2019
11.99
12.10
11.04
11.46
429,804
-0.44(-3.70%)
Nov 15, 2019
11.32
11.99
11.25
11.90
376,100
+0.67(+5.97%)
Nov 14, 2019
10.85
11.35
10.85
11.23
545,359
+0.26(+2.37%)
Nov 13, 2019
10.15
11.03
10.15
10.97
1,511,444
+0.67(+6.50%)
Nov 12, 2019
10.89
10.90
9.830
10.30
637,380
-0.15(-1.44%)
Nov 11, 2019
9.960
10.69
9.950
10.45
529,693
+0.50(+5.03%)
Nov 08, 2019
9.920
10.35
9.818
9.950
228,000
+0.06(+0.61%)
Nov 07, 2019
9.640
9.990
9.630
9.890
280,504
+0.29(+3.02%)
Nov 06, 2019
9.310
9.630
9.280
9.600
79,831
+0.27(+2.89%)
Nov 05, 2019
9.370
9.540
9.290
9.330
113,626
-0.03(-0.32%)
Nov 04, 2019
9.360
9.470
9.165
9.360
97,777
+0.08(+0.86%)
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
.