HMI - Huami Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 201911.6012.3811.5912.3512.35499,698
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
Oct. 02, 20199.779.909.259.759.75212,800
Oct. 01, 20199.9310.129.559.869.86119,600
Sep. 30, 201910.1110.259.7810.0010.0095,600
Sep. 27, 201910.2110.659.9610.0910.09173,900
Sep. 26, 201910.2510.3410.2010.2610.2648,400
Sep. 25, 201910.2310.4710.2010.3510.3575,300
Sep. 24, 201910.4110.4610.1510.2310.23117,300
Sep. 23, 201910.5310.7110.2310.3710.37324,500
Sep. 20, 201910.9610.9610.3210.5610.56463,700
Sep. 19, 201910.6810.9810.6810.8710.87154,200
Sep. 18, 201910.6110.7610.2510.6310.63191,600
Sep. 17, 201910.6410.8810.5410.7510.7587,300
Sep. 16, 201910.8311.0110.2810.8110.81214,500
Sep. 13, 201910.8511.4210.8510.9510.95126,400
Sep. 12, 201911.0311.0310.6810.7910.79127,700
Sep. 11, 201911.3211.6210.9511.0411.04167,200
Sep. 10, 201910.9111.5210.8511.5111.51199,200
Sep. 09, 201910.7011.2310.5811.0111.01157,600
Sep. 06, 201910.1210.8810.1210.6710.67290,700
Sep. 05, 20199.7510.199.7510.0510.05145,000
Sep. 04, 201910.0110.119.609.629.62105,900
Sep. 03, 20199.969.989.649.899.89140,100
Aug. 30, 201910.0910.459.839.919.91152,700
Aug. 29, 20199.7310.259.6510.1210.12273,100
Aug. 28, 20199.529.809.359.729.72305,600
Aug. 27, 20199.8710.149.379.609.60314,300
Aug. 26, 20199.889.929.609.749.74221,500
Aug. 23, 201910.1810.219.619.699.69481,100
Aug. 22, 201910.7710.9710.2110.2710.27246,300
Aug. 21, 201911.0911.1910.6910.9410.94313,200
Aug. 20, 201910.6511.2310.6011.1011.10234,100
Aug. 19, 201912.2012.4810.1310.5310.53898,000
Aug. 16, 201910.7411.3310.4311.2711.27219,600
Aug. 15, 201910.8110.9010.4310.6110.61236,000
Aug. 14, 201910.6310.8510.3510.7210.72217,700
Aug. 13, 201910.5211.0310.4010.9210.92147,000
Aug. 12, 201910.4210.8510.2910.4010.40143,600
Aug. 09, 201910.5410.7310.2310.4410.44202,200
Aug. 08, 201910.2510.9410.2510.8010.80200,600
Aug. 07, 201910.9410.9610.3410.4010.40504,100
Aug. 06, 201911.2511.7410.7011.0811.08443,800
Aug. 05, 201911.6212.0011.2611.5211.52429,100
Aug. 02, 201911.6612.8811.5211.9811.98853,000
Aug. 01, 201911.5012.2311.4011.9611.96790,000
Jul. 31, 201910.1111.9810.1111.7911.79503,500
Jul. 30, 201910.0110.439.9510.3110.31204,400
Jul. 29, 201910.0010.239.7510.1410.14275,900
Jul. 26, 201910.1410.3510.0010.0510.05251,400
Jul. 25, 201910.1210.249.9810.0310.03183,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...