U.S. markets closed

Huami Corporation (HMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.11+0.13 (+0.87%)
At close: 4:00PM EST

15.01 -0.10 (-0.66%)
After hours: 6:23PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202114.8415.2414.7315.1115.11303,598
Jan 21, 202115.0015.3714.4014.9814.98417,700
Jan 20, 202115.1515.4814.8815.0015.00626,600
Jan 19, 202114.1014.9614.0014.8114.81737,600
Jan 15, 202114.1514.1913.2513.7013.70384,300
Jan 14, 202113.9214.5013.8914.0414.04520,500
Jan 13, 202113.5613.9513.4213.6913.69283,400
Jan 12, 202113.5013.6812.9113.5313.53337,600
Jan 11, 202113.3913.6712.9313.5713.57390,900
Jan 08, 202113.3113.5012.9713.3413.34364,300
Jan 07, 202113.7713.8812.7613.2613.26545,300
Jan 06, 202113.5514.3313.3913.5213.52686,400
Jan 05, 202113.4713.6412.8113.3313.33452,900
Jan 04, 202112.0313.0512.0312.7512.75534,700
Dec 31, 202012.2112.2111.8011.8511.85317,800
Dec 30, 202011.9112.2711.9112.1812.18252,700
Dec 29, 202012.0012.2211.7811.9711.97253,000
Dec 28, 202012.0112.1011.7011.8411.84312,800
Dec 24, 202012.0812.1611.7811.9711.97139,900
Dec 23, 202012.0012.2511.7912.0212.02277,900
Dec 22, 202012.2212.2511.7811.9011.90801,400
Dec 21, 202012.1012.3712.0212.2112.21314,600
Dec 18, 202012.2012.3712.0712.2412.24354,900
Dec 17, 202012.4812.4812.1112.2012.20244,500
Dec 16, 202012.2712.4812.1112.2112.21323,400
Dec 15, 202011.6812.1411.5412.1012.10482,400
Dec 14, 202011.8711.9711.6211.7811.78425,200
Dec 11, 202012.0312.0511.5811.8711.87561,000
Dec 10, 202012.1512.3712.0712.1912.19304,100
Dec 09, 202012.3712.5812.0612.1012.10629,400
Dec 08, 202012.7512.9012.1512.2112.21424,900
Dec 07, 202012.3212.6812.1812.6412.64492,300
Dec 04, 202012.2112.4212.0612.3312.33357,500
Dec 03, 202012.4712.5812.2112.2712.27376,900
Dec 02, 202012.2012.5912.0612.4612.46322,900
Dec 01, 202012.5812.7512.2012.3312.33475,400
Nov 30, 202012.2912.6012.2112.4612.46691,800
Nov 27, 202012.5212.6612.2012.3212.32396,300
Nov 25, 202013.6413.6412.2812.4712.471,063,000
Nov 24, 202013.3213.4012.7113.0613.06943,800
Nov 23, 202015.0015.0913.2513.6113.611,470,000
Nov 20, 202015.4615.8414.5114.7314.73533,000
Nov 19, 202014.1915.3614.1915.2215.22566,700
Nov 18, 202014.5115.1813.9914.2314.23554,600
Nov 17, 202013.4815.1013.4414.5114.51824,300
Nov 16, 202013.3113.6213.2013.3713.37224,000
Nov 13, 202012.8013.3412.7313.3113.31321,000
Nov 12, 202012.6512.8612.5212.7712.77253,900
Nov 11, 202012.3912.7512.2612.6512.65175,300
Nov 10, 202012.5912.7012.1812.3612.36275,500
Nov 09, 202013.0113.2912.6812.7412.74391,200
Nov 06, 202012.1812.8012.1112.7612.76224,700
Nov 05, 202012.3812.4012.0712.3312.33324,500
Nov 04, 202012.0612.2911.9212.2612.26238,600
Nov 03, 202011.8512.0511.7011.9511.95160,000
Nov 02, 202011.6712.1611.6511.8211.82207,000
Oct 30, 202011.9011.9811.3211.6811.68229,500
Oct 29, 202011.6112.0011.6011.8711.87197,600
Oct 28, 202011.6311.6511.2211.4311.43152,700
Oct 27, 202011.6912.0311.5511.7911.79226,600
Oct 26, 202011.7411.9511.4011.6211.62182,200
Oct 23, 202011.7011.8111.3711.6711.67273,300
Oct 22, 202011.9112.1211.6011.7011.70228,500
Oct 21, 202012.0312.3411.8511.9111.91194,600
Oct 20, 202012.0812.4111.8311.9611.96448,300
Oct 19, 202012.4812.4811.8011.8511.85387,900
Oct 16, 202012.4412.7512.2512.2712.27316,900
Oct 15, 202012.5012.5112.0612.1912.19402,900
Oct 14, 202012.6913.0112.3712.5812.58235,300
Oct 13, 202013.1113.2312.2512.8312.83363,600
Oct 12, 202013.7213.9913.0313.0513.05328,300
Oct 09, 202012.6913.7312.6913.6513.65349,800
Oct 08, 202012.5012.8412.3212.6912.69181,800
Oct 07, 202012.6512.7012.1612.4112.41274,600
Oct 06, 202012.9512.9812.3012.5112.51223,900
Oct 05, 202012.9613.1712.6712.8612.86134,900
Oct 02, 202013.1313.3012.6112.7112.71163,000
Oct 01, 202012.9213.4312.8913.3613.36166,500
Sep 30, 202012.9312.9812.6812.8512.85114,600
Sep 29, 202012.4213.0312.3812.8312.83147,100
Sep 28, 202012.8112.9512.3512.4412.44185,000
Sep 25, 202012.5012.8512.2812.7112.71158,700
Sep 24, 202012.7512.7912.2412.5512.55211,400
Sep 23, 202012.8513.1012.6212.8012.80356,100
Sep 22, 202013.2713.3012.4412.8812.88231,800
Sep 21, 202013.5413.5412.6013.2013.20303,000
Sep 18, 202014.0014.2013.6113.7613.76189,200
Sep 17, 202013.6014.0213.2714.0014.00250,900
Sep 16, 202013.4214.1213.2413.9013.90451,700
Sep 15, 202013.1313.3912.6513.2413.24333,000
Sep 14, 202013.0614.4412.9813.4113.411,099,800
Sep 11, 202012.3312.3311.9512.2112.21173,700
Sep 10, 202012.2712.5212.0112.0912.09286,800
Sep 09, 202012.5112.6411.9912.2812.28301,700
Sep 08, 202012.2512.6512.1612.5312.53292,600
Sep 04, 202012.1912.4811.5312.4112.41381,800
Sep 03, 202012.4912.5812.0312.3812.38368,200
Sep 02, 202012.4812.6911.9212.4612.46292,700
Sep 01, 202012.7312.7312.1612.3312.33312,600
Aug 31, 202012.5312.8012.1312.6212.62498,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...