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 (%)
Sep 30, 2019
10.11
10.25
9.778
10.00
95,565
-0.09(-0.89%)
Sep 27, 2019
10.21
10.65
9.960
10.09
173,900
-0.17(-1.66%)
Sep 26, 2019
10.25
10.34
10.20
10.26
48,391
-0.09(-0.87%)
Sep 25, 2019
10.23
10.47
10.20
10.35
75,281
+0.12(+1.17%)
Sep 24, 2019
10.41
10.46
10.15
10.23
117,841
-0.14(-1.35%)
Sep 23, 2019
10.53
10.71
10.23
10.37
324,479
-0.19(-1.80%)
Sep 20, 2019
10.96
10.96
10.32
10.56
463,700
-0.31(-2.85%)
Sep 19, 2019
10.68
10.98
10.68
10.87
154,189
+0.24(+2.26%)
Sep 18, 2019
10.61
10.76
10.25
10.63
191,560
-0.12(-1.12%)
Sep 17, 2019
10.64
10.88
10.54
10.75
87,318
-0.06(-0.56%)
Sep 16, 2019
10.83
11.01
10.28
10.81
214,508
-0.14(-1.28%)
Sep 13, 2019
10.85
11.42
10.85
10.95
126,300
+0.16(+1.48%)
Sep 12, 2019
11.03
11.03
10.68
10.79
127,730
-0.25(-2.26%)
Sep 11, 2019
11.32
11.62
10.95
11.04
167,188
-0.47(-4.08%)
Sep 10, 2019
10.91
11.52
10.85
11.51
199,156
+0.50(+4.54%)
Sep 09, 2019
10.70
11.22
10.58
11.01
157,553
+0.34(+3.19%)
Sep 06, 2019
10.12
10.88
10.12
10.67
290,700
+0.62(+6.17%)
Sep 05, 2019
9.750
10.19
9.750
10.05
144,966
+0.43(+4.47%)
Sep 04, 2019
10.01
10.11
9.600
9.620
105,853
-0.27(-2.73%)
Sep 03, 2019
9.960
9.980
9.640
9.890
140,060
-0.02(-0.20%)
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%)
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
.