Quantcast

Huami Corporation American Depositary Shares, each representing four Class A Ordinary Shares Historical Stock Prices

HMI 
$10.71
*  
0.53
4.72%
Get HMI Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading HMI now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.30 11.3389 10.66 10.71 268,372
06/22/2018 11.25 11.3389 10.66 10.71 265,272
06/21/2018 11.38 11.599 10.41 11.24 966,872
06/20/2018 10.81 11.17 10.8 11.01 468,677
06/19/2018 10.68 10.8 9.893 10.51 571,164
06/18/2018 11.59 11.79 11 11.11 498,954
06/15/2018 12.4 12.4 11.65 11.65 619,061
06/14/2018 13.19 13.5832 12.2 12.56 861,421
06/13/2018 12.92 13.8 12.9105 13.1 467,605
06/12/2018 14.8 15.09 12.51 12.91 2,244,810
06/11/2018 12.07 14.06 12.07 14.06 1,235,894
06/08/2018 11.93 12.0999 11.6101 11.99 395,669
06/07/2018 11.95 12.5 11.42 11.84 703,697
06/06/2018 11.7 11.83 11.5101 11.8 564,898
06/05/2018 11.5 11.79 11.17 11.62 304,811
06/04/2018 11.88 11.88 11.31 11.5 197,395
06/01/2018 11.6 11.99 11.48 11.6 461,552
05/31/2018 11 11.9 11 11.6 432,481
05/30/2018 11.16 11.25 10.7 10.9 226,063
05/29/2018 11.08 11.23 10.78 11.16 143,961
05/25/2018 11.5 12 11.1 11.13 524,795
05/24/2018 11.13 11.82 10.7 11.5 997,120
05/23/2018 10.92 11.21 10.62 11.01 619,202
05/22/2018 10.11 10.94 10.11 10.86 188,335
05/21/2018 9.6 10.75 9.6 10.17 199,884
05/18/2018 9.5 9.78 9.1 9.14 225,884
05/17/2018 9.75 9.9 9.51 9.51 232,472
05/16/2018 10.38 10.38 9.67 9.77 68,815
05/15/2018 9.523 10.35 9.51 10.24 88,915
05/14/2018 9.43 9.67 9.4 9.51 29,348
05/11/2018 9.82 9.82 9.3 9.49 30,976
05/10/2018 9.5 9.66 9.3 9.57 37,632
05/09/2018 9.3 9.6299 9.3 9.45 38,149
05/08/2018 9.34 9.49 9.15 9.35 57,423
05/07/2018 9.36 9.4247 9.26 9.31 41,821
05/04/2018 9.09 9.4995 8.94 9.26 83,406
05/03/2018 9.07 9.1131 8.84 8.96 35,284
05/02/2018 8.59 9.2399 8.59 9.07 95,686
05/01/2018 9 9.12 8.7 8.78 83,108
04/30/2018 9.01 9.2 8.9501 9.01 62,256
04/27/2018 9.17 9.17 8.88 9.01 25,520
04/26/2018 9.12 9.2415 8.55 9.15 175,107
04/25/2018 8.75 9.4492 8.75 9.05 130,634
04/24/2018 9.51 9.6199 8.43 8.71 304,083
04/23/2018 9.55 9.55 9.41 9.45 44,141
04/20/2018 9.58 9.6111 9.51 9.53 4,844
04/19/2018 9.66 9.84 9.6 9.63 34,476
04/18/2018 9.78 9.89 9.61 9.66 103,866
04/17/2018 9.5 9.75 9.46 9.71 61,892
04/16/2018 9.58 9.58 9.45 9.45 51,645
04/13/2018 9.6 9.622 9.16 9.45 70,635
04/12/2018 9.68 9.83 9.51 9.53 82,979
04/11/2018 9.88 10.02 9.6 9.68 54,960
04/10/2018 9.7 10.1 9.7 9.95 28,224
04/09/2018 9.74 9.7805 9.7001 9.76 20,932
04/06/2018 10.01 10.04 9.58 9.67 52,267
04/05/2018 9.91 10 9.82 9.93 70,480
04/04/2018 10.26 10.32 9.86 9.86 202,058
04/03/2018 10.48 10.5 9.81 10.32 255,813
04/02/2018 10.63 10.64 10.09 10.41 156,811
03/29/2018 10.5 10.74 10.35 10.63 97,777
03/28/2018 10.77 11.025 10.4 10.44 603,504
03/27/2018 10.63 11.25 10.26 10.69 2,517,905
03/26/2018 11 11.1 10.1 10.2 417,360
03/23/2018 10.94 10.9542 10.071 10.68 277,785
03/22/2018 11.06 11.08 10.96 11.01 157,638
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio