Mail

HMI - Huami Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 26, 2020	13.05	13.45	12.98	13.07	13.07	420,300
Feb 25, 2020	13.26	13.55	12.80	12.85	12.85	434,800
Feb 24, 2020	13.07	13.24	12.68	13.07	13.07	439,700
Feb 21, 2020	14.20	14.71	13.68	13.88	13.88	373,200
Feb 20, 2020	13.58	14.47	13.40	14.24	14.24	322,800
Feb 19, 2020	13.75	13.95	13.42	13.59	13.59	349,000
Feb 18, 2020	14.21	14.28	13.50	13.69	13.69	340,400
Feb 14, 2020	14.13	14.36	13.77	14.03	14.03	336,600
Feb 13, 2020	14.63	14.80	13.90	13.99	13.99	368,900
Feb 12, 2020	13.92	15.11	13.92	14.92	14.92	570,800
Feb 11, 2020	13.42	14.12	13.36	13.68	13.68	469,200
Feb 10, 2020	13.05	13.78	13.05	13.26	13.26	260,100
Feb 07, 2020	13.79	13.79	13.02	13.10	13.10	385,600
Feb 06, 2020	13.75	14.09	13.52	13.79	13.79	270,900
Feb 05, 2020	13.87	14.38	13.52	13.61	13.61	330,600
Feb 04, 2020	14.12	14.40	13.60	13.68	13.68	353,000
Feb 03, 2020	14.00	14.60	13.59	13.64	13.64	343,900
Jan 31, 2020	13.30	14.20	12.96	13.94	13.94	1,527,800
Jan 30, 2020	13.55	13.95	12.67	13.32	13.32	547,100
Jan 29, 2020	14.25	14.96	13.75	14.01	14.01	476,600
Jan 28, 2020	15.09	15.24	13.86	14.05	14.05	568,400
Jan 27, 2020	15.10	15.44	14.58	14.95	14.95	727,100
Jan 24, 2020	16.13	16.82	15.76	16.15	16.15	1,549,900
Jan 23, 2020	15.00	16.14	14.62	16.04	16.04	602,800
Jan 22, 2020	15.25	15.96	15.00	15.18	15.18	486,200
Jan 21, 2020	14.69	15.39	14.22	14.96	14.96	771,000
Jan 17, 2020	13.50	14.84	13.50	14.77	14.77	698,100
Jan 16, 2020	12.96	13.45	12.86	13.42	13.42	358,300
Jan 15, 2020	13.07	13.30	12.66	12.90	12.90	249,900
Jan 14, 2020	12.90	13.14	12.41	13.06	13.06	379,200
Jan 13, 2020	12.44	12.99	12.35	12.92	12.92	316,900
Jan 10, 2020	12.84	13.06	12.08	12.32	12.32	423,300
Jan 09, 2020	12.43	12.97	12.29	12.84	12.84	222,600
Jan 08, 2020	11.65	12.65	11.65	12.28	12.28	442,100
Jan 07, 2020	11.23	11.87	11.06	11.57	11.57	428,300
Jan 06, 2020	11.50	11.53	10.82	11.15	11.15	404,200
Jan 03, 2020	11.75	12.06	11.32	11.60	11.60	714,100
Jan 02, 2020	12.31	12.35	11.67	11.75	11.75	676,100
Dec 31, 2019	11.96	12.11	11.86	12.02	12.02	461,100
Dec 30, 2019	12.00	12.12	11.87	11.94	11.94	376,200
Dec 27, 2019	12.13	12.36	11.90	11.98	11.98	359,200
Dec 26, 2019	12.15	12.30	11.92	12.10	12.10	405,400
Dec 24, 2019	11.81	12.12	11.77	12.05	12.05	146,700
Dec 23, 2019	12.58	12.88	11.60	11.86	11.86	488,600
Dec 20, 2019	12.71	13.00	12.35	12.51	12.51	266,600
Dec 19, 2019	12.89	12.99	12.42	12.74	12.74	203,700
Dec 18, 2019	13.00	13.05	12.78	13.00	13.00	399,100
Dec 17, 2019	13.49	13.49	12.62	12.98	12.98	391,600
Dec 16, 2019	12.39	13.60	12.38	13.36	13.36	647,700
Dec 13, 2019	11.60	12.38	11.59	12.35	12.35	499,500
Dec 12, 2019	11.11	11.64	11.10	11.51	11.51	183,100
Dec 11, 2019	11.84	11.85	10.93	11.05	11.05	395,200
Dec 10, 2019	12.03	12.19	11.62	11.92	11.92	263,200
Dec 09, 2019	11.59	12.20	11.50	12.12	12.12	371,200
Dec 06, 2019	11.49	11.84	11.10	11.59	11.59	561,900
Dec 05, 2019	11.36	11.49	11.18	11.38	11.38	229,400
Dec 04, 2019	10.87	11.48	10.87	11.35	11.35	342,200
Dec 03, 2019	10.88	11.07	10.70	10.87	10.87	156,800
Dec 02, 2019	11.26	11.33	10.65	10.92	10.92	203,300
Nov 29, 2019	10.60	11.38	10.52	11.27	11.27	192,600
Nov 27, 2019	10.21	10.70	10.21	10.66	10.66	349,400
Nov 26, 2019	10.56	10.56	10.22	10.24	10.24	497,400
Nov 25, 2019	10.09	10.55	10.07	10.48	10.48	302,000
Nov 22, 2019	10.36	10.50	10.03	10.07	10.07	212,700
Nov 21, 2019	10.47	10.56	10.02	10.43	10.43	212,500
Nov 20, 2019	10.24	10.65	10.10	10.41	10.41	335,100
Nov 19, 2019	11.59	11.59	10.04	10.21	10.21	676,800
Nov 18, 2019	11.99	12.10	11.04	11.46	11.46	429,300
Nov 15, 2019	11.32	11.99	11.25	11.90	11.90	376,200
Nov 14, 2019	10.85	11.35	10.85	11.23	11.23	545,400
Nov 13, 2019	10.15	11.03	10.15	10.97	10.97	1,411,400
Nov 12, 2019	10.89	10.90	9.83	10.30	10.30	637,400
Nov 11, 2019	9.96	10.69	9.95	10.45	10.45	529,600
Nov 08, 2019	9.92	10.35	9.82	9.95	9.95	228,000
Nov 07, 2019	9.64	9.99	9.63	9.89	9.89	280,500
Nov 06, 2019	9.31	9.63	9.28	9.60	9.60	79,800
Nov 05, 2019	9.37	9.54	9.29	9.33	9.33	113,600
Nov 04, 2019	9.36	9.47	9.17	9.36	9.36	97,800
Nov 01, 2019	9.18	9.49	9.14	9.28	9.28	100,500
Oct 31, 2019	9.16	9.18	8.99	9.04	9.04	56,300
Oct 30, 2019	8.95	9.23	8.84	9.16	9.16	198,700
Oct 29, 2019	9.75	9.86	8.92	8.95	8.95	265,800
Oct 28, 2019	9.19	9.89	9.19	9.84	9.84	302,500
Oct 25, 2019	9.03	9.26	8.84	9.14	9.14	170,000
Oct 24, 2019	9.15	9.15	8.81	8.99	8.99	111,700
Oct 23, 2019	9.00	9.19	8.91	9.17	9.17	101,200
Oct 22, 2019	9.05	9.09	8.80	9.00	9.00	74,100
Oct 21, 2019	8.98	9.10	8.66	8.99	8.99	146,800
Oct 18, 2019	8.96	9.12	8.80	8.92	8.92	240,000
Oct 17, 2019	9.20	9.26	9.00	9.11	9.11	47,200
Oct 16, 2019	9.11	9.18	8.91	9.16	9.16	115,300
Oct 15, 2019	9.24	9.27	8.84	9.17	9.17	194,500
Oct 14, 2019	8.88	9.26	8.62	9.23	9.23	158,900
Oct 11, 2019	8.78	9.20	8.52	8.84	8.84	335,600
Oct 10, 2019	9.03	9.14	8.66	8.71	8.71	151,700
Oct 09, 2019	9.04	9.16	8.87	8.98	8.98	76,300
Oct 08, 2019	9.38	9.41	8.84	8.84	8.84	258,800
Oct 07, 2019	9.51	9.70	9.50	9.50	9.50	52,800
Oct 04, 2019	9.80	9.81	9.56	9.64	9.64	34,200
Oct 03, 2019	9.78	9.84	9.43	9.80	9.80	49,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...