HMI - Huami Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202013.0513.4512.9813.0713.07420,300
Feb 25, 202013.2613.5512.8012.8512.85434,800
Feb 24, 202013.0713.2412.6813.0713.07439,700
Feb 21, 202014.2014.7113.6813.8813.88373,200
Feb 20, 202013.5814.4713.4014.2414.24322,800
Feb 19, 202013.7513.9513.4213.5913.59349,000
Feb 18, 202014.2114.2813.5013.6913.69340,400
Feb 14, 202014.1314.3613.7714.0314.03336,600
Feb 13, 202014.6314.8013.9013.9913.99368,900
Feb 12, 202013.9215.1113.9214.9214.92570,800
Feb 11, 202013.4214.1213.3613.6813.68469,200
Feb 10, 202013.0513.7813.0513.2613.26260,100
Feb 07, 202013.7913.7913.0213.1013.10385,600
Feb 06, 202013.7514.0913.5213.7913.79270,900
Feb 05, 202013.8714.3813.5213.6113.61330,600
Feb 04, 202014.1214.4013.6013.6813.68353,000
Feb 03, 202014.0014.6013.5913.6413.64343,900
Jan 31, 202013.3014.2012.9613.9413.941,527,800
Jan 30, 202013.5513.9512.6713.3213.32547,100
Jan 29, 202014.2514.9613.7514.0114.01476,600
Jan 28, 202015.0915.2413.8614.0514.05568,400
Jan 27, 202015.1015.4414.5814.9514.95727,100
Jan 24, 202016.1316.8215.7616.1516.151,549,900
Jan 23, 202015.0016.1414.6216.0416.04602,800
Jan 22, 202015.2515.9615.0015.1815.18486,200
Jan 21, 202014.6915.3914.2214.9614.96771,000
Jan 17, 202013.5014.8413.5014.7714.77698,100
Jan 16, 202012.9613.4512.8613.4213.42358,300
Jan 15, 202013.0713.3012.6612.9012.90249,900
Jan 14, 202012.9013.1412.4113.0613.06379,200
Jan 13, 202012.4412.9912.3512.9212.92316,900
Jan 10, 202012.8413.0612.0812.3212.32423,300
Jan 09, 202012.4312.9712.2912.8412.84222,600
Jan 08, 202011.6512.6511.6512.2812.28442,100
Jan 07, 202011.2311.8711.0611.5711.57428,300
Jan 06, 202011.5011.5310.8211.1511.15404,200
Jan 03, 202011.7512.0611.3211.6011.60714,100
Jan 02, 202012.3112.3511.6711.7511.75676,100
Dec 31, 201911.9612.1111.8612.0212.02461,100
Dec 30, 201912.0012.1211.8711.9411.94376,200
Dec 27, 201912.1312.3611.9011.9811.98359,200
Dec 26, 201912.1512.3011.9212.1012.10405,400
Dec 24, 201911.8112.1211.7712.0512.05146,700
Dec 23, 201912.5812.8811.6011.8611.86488,600
Dec 20, 201912.7113.0012.3512.5112.51266,600
Dec 19, 201912.8912.9912.4212.7412.74203,700
Dec 18, 201913.0013.0512.7813.0013.00399,100
Dec 17, 201913.4913.4912.6212.9812.98391,600
Dec 16, 201912.3913.6012.3813.3613.36647,700
Dec 13, 201911.6012.3811.5912.3512.35499,500
Dec 12, 201911.1111.6411.1011.5111.51183,100
Dec 11, 201911.8411.8510.9311.0511.05395,200
Dec 10, 201912.0312.1911.6211.9211.92263,200
Dec 09, 201911.5912.2011.5012.1212.12371,200
Dec 06, 201911.4911.8411.1011.5911.59561,900
Dec 05, 201911.3611.4911.1811.3811.38229,400
Dec 04, 201910.8711.4810.8711.3511.35342,200
Dec 03, 201910.8811.0710.7010.8710.87156,800
Dec 02, 201911.2611.3310.6510.9210.92203,300
Nov 29, 201910.6011.3810.5211.2711.27192,600
Nov 27, 201910.2110.7010.2110.6610.66349,400
Nov 26, 201910.5610.5610.2210.2410.24497,400
Nov 25, 201910.0910.5510.0710.4810.48302,000
Nov 22, 201910.3610.5010.0310.0710.07212,700
Nov 21, 201910.4710.5610.0210.4310.43212,500
Nov 20, 201910.2410.6510.1010.4110.41335,100
Nov 19, 201911.5911.5910.0410.2110.21676,800
Nov 18, 201911.9912.1011.0411.4611.46429,300
Nov 15, 201911.3211.9911.2511.9011.90376,200
Nov 14, 201910.8511.3510.8511.2311.23545,400
Nov 13, 201910.1511.0310.1510.9710.971,411,400
Nov 12, 201910.8910.909.8310.3010.30637,400
Nov 11, 20199.9610.699.9510.4510.45529,600
Nov 08, 20199.9210.359.829.959.95228,000
Nov 07, 20199.649.999.639.899.89280,500
Nov 06, 20199.319.639.289.609.6079,800
Nov 05, 20199.379.549.299.339.33113,600
Nov 04, 20199.369.479.179.369.3697,800
Nov 01, 20199.189.499.149.289.28100,500
Oct 31, 20199.169.188.999.049.0456,300
Oct 30, 20198.959.238.849.169.16198,700
Oct 29, 20199.759.868.928.958.95265,800
Oct 28, 20199.199.899.199.849.84302,500
Oct 25, 20199.039.268.849.149.14170,000
Oct 24, 20199.159.158.818.998.99111,700
Oct 23, 20199.009.198.919.179.17101,200
Oct 22, 20199.059.098.809.009.0074,100
Oct 21, 20198.989.108.668.998.99146,800
Oct 18, 20198.969.128.808.928.92240,000
Oct 17, 20199.209.269.009.119.1147,200
Oct 16, 20199.119.188.919.169.16115,300
Oct 15, 20199.249.278.849.179.17194,500
Oct 14, 20198.889.268.629.239.23158,900
Oct 11, 20198.789.208.528.848.84335,600
Oct 10, 20199.039.148.668.718.71151,700
Oct 09, 20199.049.168.878.988.9876,300
Oct 08, 20199.389.418.848.848.84258,800
Oct 07, 20199.519.709.509.509.5052,800
Oct 04, 20199.809.819.569.649.6434,200
Oct 03, 20199.789.849.439.809.8049,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...