Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huami Corp ADR (NY: HMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.770 9.900 9.710 9.830 20,800 +0.04(+0.41%)
Dec 28, 2018 9.680 9.790 9.600 9.790 35,700 +0.04(+0.41%)
Dec 27, 2018 9.560 9.785 9.510 9.750 62,483 +0.06(+0.62%)
Dec 26, 2018 9.630 9.764 9.450 9.690 38,328 +0.09(+0.94%)
Dec 24, 2018 9.540 9.850 9.450 9.600 32,900 +0.05(+0.52%)
Dec 21, 2018 9.850 10.07 9.550 9.550 59,400 -0.39(-3.92%)
Dec 20, 2018 9.920 10.04 9.760 9.940 57,529 +0.04(+0.40%)
Dec 19, 2018 10.27 10.27 9.650 9.900 57,415 -0.25(-2.46%)
Dec 18, 2018 9.880 10.26 9.790 10.15 50,883 +0.29(+2.94%)
Dec 17, 2018 9.960 10.37 9.620 9.860 68,950 -0.20(-1.99%)
Dec 14, 2018 10.38 10.48 10.00 10.06 103,100 -0.53(-5.00%)
Dec 13, 2018 10.72 10.72 10.37 10.59 34,494 -0.04(-0.38%)
Dec 12, 2018 10.68 10.76 10.34 10.63 110,780 +0.08(+0.76%)
Dec 11, 2018 10.60 10.80 10.47 10.55 61,271 -0.03(-0.28%)
Dec 10, 2018 10.38 10.58 10.15 10.58 108,229 -0.01(-0.09%)
Dec 07, 2018 10.43 10.66 10.28 10.59 77,700 +0.21(+2.02%)
Dec 06, 2018 10.00 10.38 9.770 10.38 76,740 -0.07(-0.67%)
Dec 04, 2018 10.95 10.95 10.20 10.45 204,500 -0.50(-4.57%)
Dec 03, 2018 10.98 11.19 10.62 10.95 129,487 +0.33(+3.11%)
Nov 30, 2018 9.670 10.70 9.400 10.62 325,200 +1.04(+10.86%)
Nov 29, 2018 9.500 9.880 9.460 9.580 82,027 +0.09(+0.95%)
Nov 28, 2018 9.260 9.660 9.220 9.490 111,045 +0.29(+3.15%)
Nov 27, 2018 9.500 9.558 9.110 9.200 206,637 -0.34(-3.56%)
Nov 26, 2018 10.64 10.64 9.330 9.540 717,618 -0.33(-3.34%)
Nov 23, 2018 9.550 10.00 9.400 9.870 308,800 +0.26(+2.71%)
Nov 21, 2018 9.610 9.610 9.610 0 +0.29(+3.11%)
Nov 20, 2018 9.140 9.400 9.100 9.320 111,631 -0.04(-0.43%)
Nov 19, 2018 9.530 9.560 9.150 9.360 21,795 -0.14(-1.47%)
Nov 16, 2018 9.350 9.500 9.050 9.500 109,600 +0.08(+0.85%)
Nov 15, 2018 9.450 9.615 9.060 9.420 129,102 +0.00(+0.00%)
Nov 14, 2018 9.540 9.670 9.310 9.420 24,601 +0.01(+0.11%)
Nov 13, 2018 9.640 9.760 9.290 9.410 46,703 -0.02(-0.21%)
Nov 12, 2018 9.650 9.650 9.260 9.430 22,162 -0.14(-1.46%)
Nov 09, 2018 9.420 9.640 9.200 9.570 27,700 +0.00(+0.00%)
Nov 08, 2018 9.710 9.810 9.500 9.570 21,875 -0.22(-2.25%)
Nov 07, 2018 9.770 9.860 9.560 9.790 52,452 +0.02(+0.20%)
Nov 06, 2018 9.760 9.820 9.330 9.770 34,475 +0.03(+0.31%)
Nov 05, 2018 9.940 9.940 9.604 9.740 25,564 -0.20(-2.01%)
Nov 02, 2018 10.14 10.20 9.700 9.940 30,700 -0.06(-0.60%)
Nov 01, 2018 9.440 10.00 9.230 10.00 86,481 +0.66(+7.07%)
Oct 31, 2018 9.590 9.590 9.110 9.340 46,838 -0.14(-1.48%)
Oct 30, 2018 9.480 9.720 9.300 9.480 27,560 -0.02(-0.21%)
Oct 29, 2018 9.520 9.560 9.150 9.500 23,368 -0.06(-0.63%)
Oct 26, 2018 9.340 9.590 9.160 9.560 21,300 +0.07(+0.74%)
Oct 25, 2018 9.570 9.730 9.360 9.490 23,308 -0.01(-0.11%)
Oct 24, 2018 9.750 9.750 9.260 9.500 25,600 -0.30(-3.06%)
Oct 23, 2018 9.300 9.820 9.100 9.800 53,849 +0.29(+3.05%)
Oct 22, 2018 9.560 9.560 9.220 9.510 61,291 +0.25(+2.70%)
Oct 19, 2018 9.350 9.360 9.000 9.260 64,100 +0.15(+1.65%)
Oct 18, 2018 9.500 9.590 9.030 9.110 70,344 -0.48(-5.01%)
Oct 17, 2018 9.460 9.590 9.450 9.590 5,820 +0.13(+1.37%)
Oct 16, 2018 9.420 9.600 9.380 9.460 32,512 +0.03(+0.32%)
Oct 15, 2018 9.360 9.490 9.250 9.430 15,487 -0.02(-0.21%)
Oct 12, 2018 9.260 9.750 9.150 9.450 56,900 +0.40(+4.42%)
Oct 11, 2018 9.100 9.200 8.620 9.050 78,520 -0.08(-0.88%)
Oct 10, 2018 9.920 9.920 9.100 9.130 105,171 -0.67(-6.84%)
Oct 09, 2018 10.36 10.36 9.800 9.800 49,571 -0.60(-5.77%)
Oct 08, 2018 10.53 10.64 9.810 10.40 286,482 -0.26(-2.44%)
Oct 05, 2018 10.75 10.75 10.56 10.66 77,600 -0.05(-0.47%)
Oct 04, 2018 10.69 10.79 10.25 10.71 133,014 +0.03(+0.28%)
Oct 03, 2018 10.54 10.72 10.34 10.68 15,129 +0.11(+1.04%)
Oct 02, 2018 10.20 10.93 10.20 10.57 208,235 +0.26(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.