Canada markets close in 4 hours 15 minutes

Huami Corporation (HMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.75-1.21 (-9.34%)
As of 11:45AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202012.8012.8411.6611.7511.75355,644
Aug. 06, 202012.8513.1712.5812.9612.96435,000
Aug. 05, 202012.6512.8512.3112.5512.55385,200
Aug. 04, 202012.4912.7611.9512.5612.56675,200
Aug. 03, 202013.4313.6612.2112.3312.33813,600
Jul. 31, 202013.6813.9813.4713.5813.58296,300
Jul. 30, 202013.3013.6413.3013.6413.64165,700
Jul. 29, 202013.1013.6613.0513.5213.52250,000
Jul. 28, 202013.5513.6013.0313.1013.10174,300
Jul. 27, 202013.5513.9513.3513.3913.39307,300
Jul. 24, 202013.9114.0813.3913.4213.42352,900
Jul. 23, 202014.1514.5514.0714.0914.09317,400
Jul. 22, 202015.3615.4314.1214.1514.15431,500
Jul. 21, 202016.0016.2414.8415.4815.48458,200
Jul. 20, 202015.8816.3815.6315.8815.88260,000
Jul. 17, 202015.9716.0515.7315.8015.80197,900
Jul. 16, 202015.8516.2015.5315.9215.92258,500
Jul. 15, 202015.7916.4415.7516.2016.20420,900
Jul. 14, 202016.5016.5015.1315.5915.59578,200
Jul. 13, 202017.5318.1516.4416.7016.70689,500
Jul. 10, 202018.0018.2016.9917.2417.24924,100
Jul. 09, 202017.3418.0317.1217.8717.871,038,100
Jul. 08, 202016.0517.6715.9516.8616.861,438,500
Jul. 07, 202016.0016.3815.0815.3215.32749,400
Jul. 06, 202015.7016.7915.5616.3116.311,606,500
Jul. 02, 202013.7715.2913.7714.8714.87875,200
Jul. 01, 202012.4713.4812.4713.4413.44634,200
Jun. 30, 202012.7612.9712.2712.3612.36446,800
Jun. 29, 202011.9112.8311.7012.4512.45551,800
Jun. 26, 202011.3011.9111.3011.7511.75351,100
Jun. 25, 202010.8711.3410.7111.2411.24252,800
Jun. 24, 202011.1611.2710.7410.9710.97356,800
Jun. 23, 202011.2011.6111.0711.4511.45353,200
Jun. 22, 202011.3911.6111.0811.3411.34303,300
Jun. 19, 202011.2411.9611.1611.4711.47579,500
Jun. 18, 202011.0811.7310.8111.0211.02498,200
Jun. 17, 202010.7011.2910.6011.1811.18350,200
Jun. 16, 202010.9011.1410.6010.7010.70411,400
Jun. 15, 202010.4010.9110.3210.7210.72227,700
Jun. 12, 202010.8210.9310.2810.4610.46454,500
Jun. 11, 202010.0710.8410.0710.4910.49439,000
Jun. 10, 202010.9011.0610.4110.5210.52396,900
Jun. 09, 202010.7510.9810.5710.8010.80410,700
Jun. 08, 202010.1610.7110.1610.7010.70354,500
Jun. 05, 20209.7110.089.5010.0810.08418,500
Jun. 04, 20209.839.899.349.429.42306,500
Jun. 03, 20209.5010.009.469.629.62427,400
Jun. 02, 20209.459.509.159.409.40189,800
Jun. 01, 20209.409.499.189.389.38186,100
May 29, 20209.009.498.759.409.40601,000
May 28, 20209.399.509.109.109.10262,400
May 27, 20209.429.489.229.419.41420,200
May 26, 20209.669.899.349.389.38696,200
May 22, 202010.3810.389.559.609.60364,000
May 21, 20209.9710.759.9310.5410.54356,200
May 20, 202010.3310.409.8510.0710.07392,300
May 19, 202010.3010.4810.1210.1910.19305,800
May 18, 202010.6810.6910.1010.2810.28347,100
May 15, 202010.5010.8010.3010.4610.46306,800
May 14, 202010.6910.7910.1210.5410.54476,000
May 13, 202011.8812.0110.6010.8810.88749,000
May 12, 202012.6012.9711.8411.9311.93478,800
May 11, 202013.3613.5012.8713.0613.06262,000
May 08, 202012.8513.5812.8513.5013.50199,200
May 07, 202013.2113.2112.6712.8112.81155,200
May 06, 202012.2913.0912.2913.0013.00313,400
May 05, 202012.1712.4911.9912.2312.23242,700
May 04, 202012.3612.4111.8211.9711.97180,000
May 01, 202012.4012.4112.1012.3812.38202,300
Apr. 30, 202012.3112.8612.1612.6212.62314,500
Apr. 29, 202012.5012.6112.2512.4512.45217,600
Apr. 28, 202012.6112.6612.2712.3112.31240,300
Apr. 27, 202012.4312.6311.9012.5912.59536,100
Apr. 24, 202013.3513.3512.0312.3612.36455,100
Apr. 23, 202013.4113.7012.9313.0413.04146,900
Apr. 22, 202012.6513.5012.5713.3213.32166,800
Apr. 21, 202013.5013.6812.3812.4712.47323,000
Apr. 20, 202013.7614.1713.5913.7713.77222,800
Apr. 17, 202013.2414.0313.2413.9213.92266,200
Apr. 16, 202012.9513.2012.8413.0813.08284,800
Apr. 15, 202012.7013.1512.6012.9312.93309,900
Apr. 14, 202012.4913.2112.4712.9612.96505,800
Apr. 13, 202012.6712.8212.1212.2112.21187,500
Apr. 09, 202012.5313.0712.4512.7912.79270,100
Apr. 08, 202012.5112.6912.3212.5112.51157,700
Apr. 07, 202012.4913.0012.3012.5112.51416,400
Apr. 06, 202012.3512.8912.2612.4912.49313,300
Apr. 03, 202012.5812.7812.2112.3412.34325,600
Apr. 02, 202012.3912.9412.0312.7012.70306,000
Apr. 01, 202012.8513.0812.2212.2612.26389,200
Mar. 31, 202013.6613.7112.9313.1213.12246,600
Mar. 30, 202014.1714.1813.1413.2913.29252,100
Mar. 27, 202013.7813.9812.9013.8513.85380,400
Mar. 26, 202014.5914.8613.5913.7813.78419,400
Mar. 25, 202013.9114.8313.8614.5614.56927,200
Mar. 24, 202013.1414.1012.9314.0014.00559,600
Mar. 23, 202012.9113.1212.3012.7612.76269,400
Mar. 20, 202013.7714.0012.9513.0013.00530,000
Mar. 19, 202013.2214.0712.7113.5113.51438,800
Mar. 18, 202012.6613.4812.5513.3813.38490,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...