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 30, 2020
12.76
12.97
12.27
12.36
446,845
-0.09(-0.72%)
Jun 29, 2020
11.91
12.83
11.70
12.45
551,342
+0.70(+5.96%)
Jun 26, 2020
11.30
11.91
11.30
11.75
351,500
+0.51(+4.54%)
Jun 25, 2020
10.87
11.34
10.71
11.24
252,838
+0.27(+2.46%)
Jun 24, 2020
11.16
11.27
10.74
10.97
356,816
-0.48(-4.19%)
Jun 23, 2020
11.20
11.61
11.07
11.45
353,159
+0.11(+0.97%)
Jun 22, 2020
11.39
11.61
11.08
11.34
302,781
-0.13(-1.13%)
Jun 19, 2020
11.24
11.96
11.16
11.47
579,400
+0.45(+4.08%)
Jun 18, 2020
11.08
11.73
10.81
11.02
498,249
-0.16(-1.43%)
Jun 17, 2020
10.70
11.29
10.60
11.18
350,249
+0.48(+4.49%)
Jun 16, 2020
10.90
11.14
10.60
10.70
411,373
-0.02(-0.19%)
Jun 15, 2020
10.40
10.91
10.32
10.72
227,686
+0.26(+2.49%)
Jun 12, 2020
10.82
10.93
10.28
10.46
454,500
-0.03(-0.29%)
Jun 11, 2020
10.07
10.84
10.07
10.49
439,047
-0.03(-0.29%)
Jun 10, 2020
10.90
11.06
10.41
10.52
397,049
-0.28(-2.59%)
Jun 09, 2020
10.75
10.98
10.57
10.80
410,923
+0.10(+0.93%)
Jun 08, 2020
10.16
10.71
10.16
10.70
354,526
+0.62(+6.15%)
Jun 05, 2020
9.710
10.08
9.500
10.08
418,600
+0.66(+7.01%)
Jun 04, 2020
9.830
9.890
9.340
9.420
306,484
-0.20(-2.08%)
Jun 03, 2020
9.500
10.00
9.460
9.620
427,398
+0.22(+2.34%)
Jun 02, 2020
9.450
9.500
9.150
9.400
189,904
+0.02(+0.21%)
Jun 01, 2020
9.400
9.490
9.180
9.380
186,138
-0.02(-0.21%)
May 29, 2020
9.000
9.490
8.750
9.400
601,000
+0.30(+3.30%)
May 28, 2020
9.390
9.496
9.100
9.100
262,405
-0.31(-3.29%)
May 27, 2020
9.420
9.480
9.220
9.410
420,215
+0.03(+0.32%)
May 26, 2020
9.660
9.890
9.340
9.380
696,215
-0.22(-2.29%)
May 22, 2020
10.38
10.38
9.550
9.600
363,900
-0.94(-8.92%)
May 21, 2020
9.970
10.75
9.930
10.54
356,181
+0.47(+4.67%)
May 20, 2020
10.33
10.40
9.850
10.07
392,312
-0.12(-1.18%)
May 19, 2020
10.30
10.48
10.12
10.19
305,750
-0.09(-0.88%)
May 18, 2020
10.68
10.69
10.10
10.28
346,607
-0.18(-1.72%)
May 15, 2020
10.50
10.80
10.30
10.46
306,900
-0.08(-0.76%)
May 14, 2020
10.69
10.79
10.12
10.54
475,969
-0.34(-3.13%)
May 13, 2020
11.88
12.01
10.60
10.88
749,031
-1.05(-8.80%)
May 12, 2020
12.60
12.97
11.84
11.93
478,834
-1.13(-8.65%)
May 11, 2020
13.36
13.50
12.87
13.06
262,029
-0.44(-3.26%)
May 08, 2020
12.85
13.58
12.85
13.50
199,100
+0.69(+5.39%)
May 07, 2020
13.21
13.21
12.67
12.81
155,232
-0.19(-1.46%)
May 06, 2020
12.29
13.09
12.29
13.00
313,433
+0.77(+6.30%)
May 05, 2020
12.17
12.49
11.99
12.23
242,666
+0.26(+2.17%)
May 04, 2020
12.36
12.41
11.82
11.97
179,994
-0.41(-3.31%)
May 01, 2020
12.40
12.41
12.11
12.38
202,500
-0.24(-1.90%)
Apr 30, 2020
12.31
12.86
12.16
12.62
314,451
+0.17(+1.37%)
Apr 29, 2020
12.50
12.61
12.25
12.45
214,713
+0.14(+1.14%)
Apr 28, 2020
12.61
12.66
12.27
12.31
240,324
-0.28(-2.22%)
Apr 27, 2020
12.43
12.63
11.90
12.59
536,106
+0.23(+1.86%)
Apr 24, 2020
13.35
13.35
12.03
12.36
455,200
-0.68(-5.21%)
Apr 23, 2020
13.41
13.70
12.93
13.04
146,886
-0.28(-2.10%)
Apr 22, 2020
12.65
13.50
12.57
13.32
166,785
+0.85(+6.82%)
Apr 21, 2020
13.50
13.68
12.38
12.47
323,418
-1.30(-9.44%)
Apr 20, 2020
13.76
14.17
13.59
13.77
222,849
-0.15(-1.08%)
Apr 17, 2020
13.24
14.03
13.24
13.92
266,100
+0.84(+6.42%)
Apr 16, 2020
12.95
13.20
12.84
13.08
284,780
+0.15(+1.16%)
Apr 15, 2020
12.70
13.15
12.60
12.93
309,945
-0.03(-0.23%)
Apr 14, 2020
12.49
13.21
12.47
12.96
505,797
+0.75(+6.14%)
Apr 13, 2020
12.67
12.82
12.12
12.21
187,544
-0.58(-4.53%)
Apr 09, 2020
12.53
13.07
12.45
12.79
270,100
+0.28(+2.24%)
Apr 08, 2020
12.51
12.69
12.32
12.51
157,655
+0.00(+0.00%)
Apr 07, 2020
12.49
13.00
12.30
12.51
416,422
+0.02(+0.16%)
Apr 06, 2020
12.35
12.89
12.26
12.49
313,300
+0.15(+1.22%)
Apr 03, 2020
12.58
12.78
12.21
12.34
325,600
-0.36(-2.83%)
Apr 02, 2020
12.39
12.94
12.03
12.70
306,021
+0.44(+3.59%)
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
.