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 (%)
Jul 31, 2018 9.840 9.840 9.250 9.350 111,836 -0.59(-5.94%)
Jul 30, 2018 9.530 10.16 9.310 9.940 326,677 +0.41(+4.30%)
Jul 27, 2018 9.830 9.900 9.395 9.530 100,900 -0.25(-2.56%)
Jul 26, 2018 9.840 9.840 9.550 9.780 80,744 -0.06(-0.61%)
Jul 25, 2018 9.610 9.880 9.590 9.840 50,975 +0.25(+2.61%)
Jul 24, 2018 9.300 9.650 9.300 9.590 187,894 +0.37(+4.01%)
Jul 23, 2018 9.230 9.379 9.010 9.220 111,882 -0.01(-0.11%)
Jul 20, 2018 9.240 9.300 9.120 9.230 82,878 -0.03(-0.32%)
Jul 19, 2018 9.430 9.430 9.100 9.260 133,143 -0.19(-2.01%)
Jul 18, 2018 9.450 9.520 9.210 9.450 68,460 +0.04(+0.43%)
Jul 17, 2018 9.130 9.440 9.110 9.410 87,851 +0.28(+3.07%)
Jul 16, 2018 9.560 9.680 8.960 9.130 334,757 -0.41(-4.30%)
Jul 13, 2018 9.900 10.11 9.505 9.540 304,226 -0.10(-1.04%)
Jul 12, 2018 9.510 9.840 9.510 9.640 216,223 +0.21(+2.23%)
Jul 11, 2018 9.680 9.750 9.370 9.430 153,987 -0.50(-5.04%)
Jul 10, 2018 9.790 10.19 9.760 9.930 555,250 +0.56(+5.98%)
Jul 09, 2018 9.210 9.700 9.210 9.370 332,043 +0.23(+2.52%)
Jul 06, 2018 9.110 9.240 9.070 9.140 109,098 -0.03(-0.33%)
Jul 05, 2018 9.160 9.370 9.060 9.170 142,945 +0.11(+1.21%)
Jul 03, 2018 9.060 9.060 9.060 0 -0.19(-2.05%)
Jul 02, 2018 9.720 9.720 9.200 9.250 348,104 -0.60(-6.09%)
Jun 29, 2018 9.110 9.900 9.110 9.850 298,533 +0.77(+8.48%)
Jun 28, 2018 9.120 9.236 8.940 9.080 451,365 +0.05(+0.55%)
Jun 27, 2018 10.04 10.04 9.000 9.030 513,058 -0.93(-9.34%)
Jun 26, 2018 10.36 10.36 9.810 9.960 348,906 -0.24(-2.35%)
Jun 25, 2018 10.65 10.72 10.00 10.20 291,974 -0.51(-4.76%)
Jun 22, 2018 11.25 11.34 10.66 10.71 268,372 -0.53(-4.72%)
Jun 21, 2018 11.38 11.60 10.41 11.24 966,872 +0.23(+2.09%)
Jun 20, 2018 10.81 11.17 10.80 11.01 468,767 +0.50(+4.76%)
Jun 19, 2018 10.68 10.80 9.893 10.51 571,164 -0.60(-5.40%)
Jun 18, 2018 11.59 11.79 11.00 11.11 498,954 -0.54(-4.64%)
Jun 15, 2018 12.56 11.65 11.65 619,130 -0.91(-7.25%)
Jun 14, 2018 13.19 13.58 12.20 12.56 861,471 -0.54(-4.12%)
Jun 13, 2018 12.92 13.80 12.91 13.10 468,335 +0.19(+1.47%)
Jun 12, 2018 14.80 15.09 12.51 12.91 2,248,139 -1.15(-8.18%)
Jun 11, 2018 12.07 14.06 12.07 14.06 1,236,685 +2.07(+17.26%)
Jun 08, 2018 11.93 12.10 11.61 11.99 395,669 +0.15(+1.27%)
Jun 07, 2018 11.95 12.50 11.42 11.84 703,697 +0.04(+0.34%)
Jun 06, 2018 11.83 11.80 564,898 +0.18(+1.55%)
Jun 05, 2018 11.50 11.79 11.17 11.62 304,811 +0.12(+1.04%)
Jun 04, 2018 11.88 11.88 11.31 11.50 197,395 -0.10(-0.86%)
Jun 01, 2018 11.60 11.99 11.48 11.60 461,552 +0.00(+0.00%)
May 31, 2018 11.00 11.90 11.00 11.60 432,481 +0.70(+6.42%)
May 30, 2018 11.16 11.25 10.70 10.90 226,063 -0.26(-2.33%)
May 29, 2018 11.08 11.23 10.78 11.16 143,961 +0.03(+0.27%)
May 25, 2018 11.13 11.13 11.13 0 -0.37(-3.22%)
May 24, 2018 11.13 11.82 10.70 11.50 997,220 +0.49(+4.45%)
May 23, 2018 10.92 11.21 10.62 11.01 619,202 +0.15(+1.38%)
May 22, 2018 10.11 10.94 10.11 10.86 188,335 +0.69(+6.78%)
May 21, 2018 9.600 10.75 9.600 10.17 200,084 +1.03(+11.27%)
May 18, 2018 9.500 9.780 9.100 9.140 225,884 -0.37(-3.89%)
May 17, 2018 9.750 9.900 9.510 9.510 232,472 -0.26(-2.66%)
May 16, 2018 10.38 10.38 9.670 9.770 68,815 -0.47(-4.59%)
May 15, 2018 9.523 10.35 9.510 10.24 89,145 +0.73(+7.68%)
May 14, 2018 9.430 9.670 9.400 9.510 29,348 +0.02(+0.21%)
May 11, 2018 9.820 9.820 9.300 9.490 30,976 -0.08(-0.84%)
May 10, 2018 9.500 9.660 9.300 9.570 37,732 +0.12(+1.27%)
May 09, 2018 9.300 9.630 9.300 9.450 38,149 +0.10(+1.07%)
May 08, 2018 9.340 9.490 9.150 9.350 57,423 +0.04(+0.43%)
May 07, 2018 9.360 9.425 9.260 9.310 41,821 +0.05(+0.54%)
May 04, 2018 9.090 9.499 8.940 9.260 83,406 +0.30(+3.35%)
May 03, 2018 9.070 9.113 8.840 8.960 35,284 -0.11(-1.21%)
May 02, 2018 8.590 9.240 8.590 9.070 95,686 +0.29(+3.30%)
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.