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 (%)
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%)
May 01, 2018 9.000 9.120 8.700 8.780 83,108 -0.23(-2.55%)
Apr 30, 2018 9.010 9.200 8.950 9.010 62,256 +0.00(+0.00%)
Apr 27, 2018 9.170 9.170 8.880 9.010 25,520 -0.14(-1.53%)
Apr 26, 2018 9.120 9.242 8.550 9.150 175,107 +0.10(+1.10%)
Apr 25, 2018 8.750 9.449 8.750 9.050 131,034 +0.34(+3.90%)
Apr 24, 2018 9.510 9.620 8.430 8.710 304,083 -0.74(-7.83%)
Apr 23, 2018 9.550 9.550 9.410 9.450 44,141 -0.08(-0.84%)
Apr 20, 2018 9.580 9.611 9.510 9.530 4,844 -0.10(-1.04%)
Apr 19, 2018 9.660 9.840 9.600 9.630 34,476 -0.03(-0.31%)
Apr 18, 2018 9.780 9.890 9.610 9.660 103,866 -0.05(-0.51%)
Apr 17, 2018 9.500 9.750 9.460 9.710 61,892 +0.26(+2.75%)
Apr 16, 2018 9.580 9.580 9.450 9.450 51,645 +0.00(+0.00%)
Apr 13, 2018 9.600 9.622 9.160 9.450 70,635 -0.08(-0.84%)
Apr 12, 2018 9.680 9.830 9.510 9.530 82,979 -0.15(-1.55%)
Apr 11, 2018 9.880 10.02 9.600 9.680 54,960 -0.27(-2.71%)
Apr 10, 2018 9.700 10.10 9.700 9.950 28,224 +0.19(+1.95%)
Apr 09, 2018 9.740 9.780 9.700 9.760 20,932 +0.09(+0.93%)
Apr 06, 2018 10.01 10.04 9.580 9.670 52,267 -0.26(-2.62%)
Apr 05, 2018 9.910 10.00 9.820 9.930 70,480 +0.07(+0.71%)
Apr 04, 2018 10.26 10.32 9.860 9.860 202,058 -0.46(-4.46%)
Apr 03, 2018 10.48 10.50 9.810 10.32 255,813 -0.09(-0.86%)
Apr 02, 2018 10.63 10.64 10.09 10.41 156,811 -0.22(-2.07%)
Mar 29, 2018 10.63 10.63 10.63 0 +0.19(+1.82%)
Mar 28, 2018 10.77 11.03 10.40 10.44 603,504 -0.25(-2.34%)
Mar 27, 2018 10.63 11.25 10.26 10.69 2,517,905 +0.49(+4.80%)
Mar 26, 2018 11.00 11.10 10.10 10.20 417,360 -0.48(-4.49%)
Mar 23, 2018 10.94 10.95 10.07 10.68 277,955 -0.33(-3.00%)
Mar 22, 2018 11.06 11.08 10.96 11.01 157,638 -0.13(-1.17%)
Mar 21, 2018 11.05 11.15 11.05 11.14 13,457 +0.09(+0.81%)
Mar 20, 2018 11.04 11.19 11.02 11.05 70,897 +0.05(+0.45%)
Mar 19, 2018 10.86 11.19 10.86 11.00 122,010 +0.14(+1.29%)
Mar 16, 2018 10.90 11.22 10.86 10.86 154,079 +0.04(+0.37%)
Mar 15, 2018 10.94 11.27 10.80 10.82 269,086 -0.15(-1.37%)
Mar 14, 2018 11.02 11.24 10.92 10.97 102,750 -0.03(-0.27%)
Mar 13, 2018 11.37 11.53 10.82 11.00 183,207 -0.39(-3.42%)
Mar 12, 2018 11.31 11.48 11.31 11.39 96,901 +0.01(+0.09%)
Mar 09, 2018 11.56 11.68 11.31 11.38 316,917 -0.20(-1.73%)
Mar 08, 2018 11.60 11.86 11.50 11.58 194,542 +0.00(+0.00%)
Mar 07, 2018 11.51 11.58 243,144 -0.11(-0.94%)
Mar 06, 2018 12.15 12.62 11.60 11.69 438,278 -0.14(-1.18%)
Mar 05, 2018 11.16 11.96 11.16 11.83 344,708 +0.69(+6.19%)
Mar 02, 2018 11.05 11.15 11.00 11.14 36,689 +0.14(+1.27%)
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.