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 (%)
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%)
Jun 03, 2019
7.900
8.580
7.760
7.950
895,328
+0.62(+8.46%)
May 31, 2019
7.590
7.740
7.270
7.330
414,500
-0.41(-5.30%)
May 30, 2019
7.930
8.110
7.550
7.740
365,420
-0.14(-1.78%)
May 29, 2019
8.190
8.220
7.820
7.880
397,614
-0.34(-4.14%)
May 28, 2019
8.540
8.540
7.900
8.220
462,792
-0.23(-2.72%)
May 24, 2019
8.200
8.655
8.180
8.450
357,200
+0.29(+3.55%)
May 23, 2019
9.100
9.100
8.010
8.160
675,088
-1.01(-11.01%)
May 22, 2019
9.380
9.510
9.100
9.170
220,370
-0.23(-2.45%)
May 21, 2019
9.490
9.610
9.280
9.400
186,374
-0.08(-0.84%)
May 20, 2019
9.750
9.820
9.250
9.480
521,482
-0.27(-2.77%)
May 17, 2019
9.700
9.825
9.600
9.750
339,100
-0.09(-0.91%)
May 16, 2019
9.860
9.980
9.760
9.840
435,584
+0.03(+0.31%)
May 15, 2019
9.650
10.13
9.650
9.810
207,032
+0.05(+0.51%)
May 14, 2019
9.750
9.870
9.550
9.760
371,188
+0.03(+0.31%)
May 13, 2019
9.800
9.880
9.550
9.730
376,674
-0.61(-5.90%)
May 10, 2019
10.07
10.45
9.950
10.34
292,600
+0.27(+2.68%)
May 09, 2019
10.69
10.69
9.873
10.07
597,464
-0.72(-6.67%)
May 08, 2019
10.10
10.86
9.830
10.79
820,901
+0.65(+6.41%)
May 07, 2019
9.440
10.15
9.390
10.14
657,177
+0.48(+4.97%)
May 06, 2019
9.750
9.760
9.480
9.660
1,134,421
-0.20(-2.03%)
May 03, 2019
9.750
10.07
9.620
9.860
282,300
+0.21(+2.18%)
May 02, 2019
9.710
9.970
9.629
9.650
500,764
-0.07(-0.72%)
May 01, 2019
10.10
10.26
9.680
9.720
309,749
-0.34(-3.38%)
Apr 30, 2019
10.15
10.33
9.820
10.06
455,864
-0.06(-0.59%)
Apr 29, 2019
9.880
10.24
9.860
10.12
642,860
+0.24(+2.43%)
Apr 26, 2019
9.870
9.970
9.780
9.880
466,900
+0.07(+0.71%)
Apr 25, 2019
9.700
10.05
9.670
9.810
4,736,222
-1.23(-11.14%)
Apr 24, 2019
11.83
11.83
11.02
11.04
1,133,016
-1.34(-10.82%)
Apr 23, 2019
12.69
12.95
12.38
12.38
205,715
-0.22(-1.75%)
Apr 22, 2019
12.46
12.69
12.28
12.60
56,591
+0.07(+0.56%)
Apr 18, 2019
12.63
12.91
12.41
12.53
82,600
-0.07(-0.56%)
Apr 17, 2019
12.76
12.99
12.13
12.60
188,987
-0.06(-0.47%)
Apr 16, 2019
12.73
12.94
12.61
12.66
160,927
+0.08(+0.64%)
Apr 15, 2019
13.44
13.45
12.50
12.58
232,040
-1.13(-8.24%)
Apr 12, 2019
14.56
14.56
13.51
13.71
112,700
-0.53(-3.72%)
Apr 11, 2019
14.45
14.63
14.10
14.24
111,835
-0.22(-1.52%)
Apr 10, 2019
14.01
14.59
14.01
14.46
205,562
+0.58(+4.18%)
Apr 09, 2019
14.03
14.03
13.45
13.88
148,601
-0.17(-1.21%)
Apr 08, 2019
13.90
14.14
13.72
14.05
109,845
-0.02(-0.14%)
Apr 05, 2019
13.89
14.21
13.84
14.07
66,900
+0.12(+0.86%)
Apr 04, 2019
13.80
14.10
13.72
13.95
76,628
+0.05(+0.36%)
Apr 03, 2019
13.50
14.30
13.41
13.90
152,873
+0.57(+4.28%)
Apr 02, 2019
13.90
13.98
13.21
13.33
120,073
-0.40(-2.91%)
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
.