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, 2020
12.93
12.98
12.68
12.85
114,638
+0.02(+0.16%)
Sep 29, 2020
12.42
13.03
12.38
12.83
147,100
+0.39(+3.14%)
Sep 28, 2020
12.81
12.95
12.35
12.44
185,030
-0.27(-2.12%)
Sep 25, 2020
12.50
12.85
12.28
12.71
158,700
+0.16(+1.27%)
Sep 24, 2020
12.75
12.79
12.25
12.55
211,379
-0.25(-1.95%)
Sep 23, 2020
12.85
13.10
12.62
12.80
356,135
-0.08(-0.62%)
Sep 22, 2020
13.27
13.30
12.44
12.88
231,791
-0.32(-2.42%)
Sep 21, 2020
13.54
13.54
12.60
13.20
302,434
-0.56(-4.07%)
Sep 18, 2020
14.00
14.20
13.61
13.76
189,200
-0.24(-1.71%)
Sep 17, 2020
13.60
14.02
13.27
14.00
250,910
+0.10(+0.72%)
Sep 16, 2020
13.42
14.12
13.24
13.90
451,737
+0.66(+4.98%)
Sep 15, 2020
13.13
13.39
12.65
13.24
333,140
-0.17(-1.27%)
Sep 14, 2020
13.06
14.44
12.98
13.41
1,099,653
+1.20(+9.83%)
Sep 11, 2020
12.33
12.33
11.95
12.21
173,600
+0.12(+0.99%)
Sep 10, 2020
12.27
12.52
12.01
12.09
286,862
-0.19(-1.55%)
Sep 09, 2020
12.51
12.64
11.99
12.28
301,698
-0.25(-2.00%)
Sep 08, 2020
12.25
12.65
12.16
12.53
292,638
+0.12(+0.97%)
Sep 04, 2020
12.19
12.48
11.53
12.41
381,800
+0.03(+0.24%)
Sep 03, 2020
12.49
12.58
12.03
12.38
368,362
-0.08(-0.64%)
Sep 02, 2020
12.48
12.69
11.92
12.46
292,717
+0.13(+1.05%)
Sep 01, 2020
12.73
12.73
12.16
12.33
312,719
-0.29(-2.30%)
Aug 31, 2020
12.53
12.80
12.13
12.62
498,504
-0.17(-1.33%)
Aug 28, 2020
13.00
13.09
12.51
12.79
442,700
-0.03(-0.23%)
Aug 27, 2020
13.31
13.46
12.76
12.82
255,069
-0.44(-3.32%)
Aug 26, 2020
13.65
13.70
13.17
13.26
299,467
-0.25(-1.85%)
Aug 25, 2020
13.45
13.64
13.25
13.51
227,180
+0.09(+0.67%)
Aug 24, 2020
13.50
13.69
13.25
13.42
253,972
+0.09(+0.68%)
Aug 21, 2020
13.47
13.67
13.09
13.33
285,300
-0.29(-2.13%)
Aug 20, 2020
13.29
13.90
13.15
13.62
568,712
+0.62(+4.77%)
Aug 19, 2020
13.40
13.45
12.80
13.00
452,550
-0.35(-2.62%)
Aug 18, 2020
13.43
13.66
12.50
13.35
1,194,903
-1.27(-8.69%)
Aug 17, 2020
15.12
15.25
14.41
14.62
545,660
+0.02(+0.14%)
Aug 14, 2020
14.74
15.44
14.04
14.60
519,000
+0.01(+0.07%)
Aug 13, 2020
13.97
15.25
13.91
14.59
724,880
+0.84(+6.11%)
Aug 12, 2020
13.71
14.08
13.42
13.75
529,687
+0.29(+2.15%)
Aug 11, 2020
12.35
13.67
12.35
13.46
870,990
+1.25(+10.24%)
Aug 10, 2020
11.63
12.50
11.63
12.21
517,200
+0.86(+7.58%)
Aug 07, 2020
12.80
12.84
11.25
11.35
705,200
-1.61(-12.42%)
Aug 06, 2020
12.85
13.17
12.58
12.96
434,978
+0.41(+3.27%)
Aug 05, 2020
12.65
12.85
12.31
12.55
385,230
-0.01(-0.08%)
Aug 04, 2020
12.49
12.76
11.95
12.56
675,145
+0.23(+1.87%)
Aug 03, 2020
13.43
13.66
12.21
12.33
813,678
-1.25(-9.20%)
Jul 31, 2020
13.68
13.97
13.46
13.58
296,300
-0.06(-0.44%)
Jul 30, 2020
13.30
13.64
13.30
13.64
165,654
+0.12(+0.89%)
Jul 29, 2020
13.10
13.66
13.04
13.52
249,982
+0.42(+3.21%)
Jul 28, 2020
13.55
13.60
13.03
13.10
173,899
-0.29(-2.17%)
Jul 27, 2020
13.55
13.95
13.35
13.39
307,275
-0.03(-0.22%)
Jul 24, 2020
13.91
14.08
13.39
13.42
352,900
-0.67(-4.76%)
Jul 23, 2020
14.15
14.55
14.07
14.09
317,536
-0.06(-0.42%)
Jul 22, 2020
15.36
15.43
14.12
14.15
431,476
-1.33(-8.59%)
Jul 21, 2020
16.00
16.24
14.84
15.48
458,316
-0.40(-2.52%)
Jul 20, 2020
15.88
16.38
15.62
15.88
260,023
+0.08(+0.51%)
Jul 17, 2020
15.97
16.05
15.73
15.80
197,900
-0.12(-0.75%)
Jul 16, 2020
15.85
16.20
15.53
15.92
258,515
-0.28(-1.73%)
Jul 15, 2020
15.79
16.44
15.75
16.20
420,886
+0.61(+3.91%)
Jul 14, 2020
16.50
16.50
15.13
15.59
578,247
-1.11(-6.65%)
Jul 13, 2020
17.53
18.15
16.44
16.70
689,631
-0.54(-3.13%)
Jul 10, 2020
18.00
18.20
16.99
17.24
924,100
-0.63(-3.53%)
Jul 09, 2020
17.34
18.03
17.12
17.87
1,034,633
+1.01(+5.99%)
Jul 08, 2020
16.05
17.67
15.95
16.86
1,438,373
+1.54(+10.05%)
Jul 07, 2020
16.00
16.38
15.08
15.32
749,355
-0.99(-6.07%)
Jul 06, 2020
15.70
16.79
15.56
16.31
1,605,855
+1.44(+9.68%)
Jul 02, 2020
13.77
15.29
13.77
14.87
875,100
+1.43(+10.64%)
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
.