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 (%)
Nov 30, 2018
9.670
10.70
9.400
10.62
325,200
+1.04(+10.86%)
Nov 29, 2018
9.500
9.880
9.460
9.580
82,027
+0.09(+0.95%)
Nov 28, 2018
9.260
9.660
9.220
9.490
111,045
+0.29(+3.15%)
Nov 27, 2018
9.500
9.558
9.110
9.200
206,637
-0.34(-3.56%)
Nov 26, 2018
10.64
10.64
9.330
9.540
717,618
-0.33(-3.34%)
Nov 23, 2018
9.550
10.00
9.400
9.870
308,800
+0.26(+2.71%)
Nov 21, 2018
9.610
9.610
9.610
0
+0.29(+3.11%)
Nov 20, 2018
9.140
9.400
9.100
9.320
111,631
-0.04(-0.43%)
Nov 19, 2018
9.530
9.560
9.150
9.360
21,795
-0.14(-1.47%)
Nov 16, 2018
9.350
9.500
9.050
9.500
109,600
+0.08(+0.85%)
Nov 15, 2018
9.450
9.615
9.060
9.420
129,102
+0.00(+0.00%)
Nov 14, 2018
9.540
9.670
9.310
9.420
24,601
+0.01(+0.11%)
Nov 13, 2018
9.640
9.760
9.290
9.410
46,703
-0.02(-0.21%)
Nov 12, 2018
9.650
9.650
9.260
9.430
22,162
-0.14(-1.46%)
Nov 09, 2018
9.420
9.640
9.200
9.570
27,700
+0.00(+0.00%)
Nov 08, 2018
9.710
9.810
9.500
9.570
21,875
-0.22(-2.25%)
Nov 07, 2018
9.770
9.860
9.560
9.790
52,452
+0.02(+0.20%)
Nov 06, 2018
9.760
9.820
9.330
9.770
34,475
+0.03(+0.31%)
Nov 05, 2018
9.940
9.940
9.604
9.740
25,564
-0.20(-2.01%)
Nov 02, 2018
10.14
10.20
9.700
9.940
30,700
-0.06(-0.60%)
Nov 01, 2018
9.440
10.00
9.230
10.00
86,481
+0.66(+7.07%)
Oct 31, 2018
9.590
9.590
9.110
9.340
46,838
-0.14(-1.48%)
Oct 30, 2018
9.480
9.720
9.300
9.480
27,560
-0.02(-0.21%)
Oct 29, 2018
9.520
9.560
9.150
9.500
23,368
-0.06(-0.63%)
Oct 26, 2018
9.340
9.590
9.160
9.560
21,300
+0.07(+0.74%)
Oct 25, 2018
9.570
9.730
9.360
9.490
23,308
-0.01(-0.11%)
Oct 24, 2018
9.750
9.750
9.260
9.500
25,600
-0.30(-3.06%)
Oct 23, 2018
9.300
9.820
9.100
9.800
53,849
+0.29(+3.05%)
Oct 22, 2018
9.560
9.560
9.220
9.510
61,291
+0.25(+2.70%)
Oct 19, 2018
9.350
9.360
9.000
9.260
64,100
+0.15(+1.65%)
Oct 18, 2018
9.500
9.590
9.030
9.110
70,344
-0.48(-5.01%)
Oct 17, 2018
9.460
9.590
9.450
9.590
5,820
+0.13(+1.37%)
Oct 16, 2018
9.420
9.600
9.380
9.460
32,512
+0.03(+0.32%)
Oct 15, 2018
9.360
9.490
9.250
9.430
15,487
-0.02(-0.21%)
Oct 12, 2018
9.260
9.750
9.150
9.450
56,900
+0.40(+4.42%)
Oct 11, 2018
9.100
9.200
8.620
9.050
78,520
-0.08(-0.88%)
Oct 10, 2018
9.920
9.920
9.100
9.130
105,171
-0.67(-6.84%)
Oct 09, 2018
10.36
10.36
9.800
9.800
49,571
-0.60(-5.77%)
Oct 08, 2018
10.53
10.64
9.810
10.40
286,482
-0.26(-2.44%)
Oct 05, 2018
10.75
10.75
10.56
10.66
77,600
-0.05(-0.47%)
Oct 04, 2018
10.69
10.79
10.25
10.71
133,014
+0.03(+0.28%)
Oct 03, 2018
10.54
10.72
10.34
10.68
15,129
+0.11(+1.04%)
Oct 02, 2018
10.20
10.93
10.20
10.57
208,235
+0.26(+2.52%)
Oct 01, 2018
10.80
10.80
10.17
10.31
60,561
-0.39(-3.64%)
Sep 28, 2018
10.70
10.78
10.63
10.70
37,800
+0.01(+0.09%)
Sep 27, 2018
10.45
10.81
10.43
10.69
49,601
+0.20(+1.91%)
Sep 26, 2018
10.75
10.76
10.27
10.49
206,793
-0.26(-2.42%)
Sep 25, 2018
10.77
10.80
10.63
10.75
53,269
+0.05(+0.47%)
Sep 24, 2018
10.61
10.77
10.36
10.70
51,086
+0.03(+0.28%)
Sep 21, 2018
11.00
11.01
10.63
10.67
78,200
-0.21(-1.93%)
Sep 20, 2018
10.44
10.95
10.27
10.88
101,726
+0.48(+4.62%)
Sep 19, 2018
10.10
10.40
10.01
10.40
68,671
+0.40(+4.00%)
Sep 18, 2018
10.01
10.13
9.879
10.00
54,949
+0.00(+0.00%)
Sep 17, 2018
9.960
10.44
9.870
10.00
62,332
+0.10(+1.01%)
Sep 14, 2018
9.770
10.07
9.600
9.900
125,200
+0.11(+1.12%)
Sep 13, 2018
9.640
9.800
9.560
9.790
50,372
+0.35(+3.71%)
Sep 12, 2018
9.500
9.570
9.260
9.440
90,145
+0.06(+0.64%)
Sep 11, 2018
9.360
9.500
9.280
9.380
52,494
-0.05(-0.53%)
Sep 10, 2018
9.810
9.810
9.250
9.430
64,547
-0.27(-2.78%)
Sep 07, 2018
9.700
10.02
9.510
9.700
49,800
-0.06(-0.61%)
Sep 06, 2018
10.14
10.27
9.700
9.760
43,982
-0.28(-2.79%)
Sep 05, 2018
10.50
10.51
9.800
10.04
135,238
-0.48(-4.56%)
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
.