Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2019 9.160 9.181 8.990 9.040 56,263 -0.12(-1.31%)
Oct 30, 2019 8.950 9.230 8.840 9.160 198,678 +0.21(+2.35%)
Oct 29, 2019 9.750 9.860 8.920 8.950 265,840 -0.89(-9.04%)
Oct 28, 2019 9.190 9.890 9.190 9.840 302,522 +0.70(+7.66%)
Oct 25, 2019 9.030 9.260 8.840 9.140 169,900 +0.15(+1.67%)
Oct 24, 2019 9.150 9.150 8.810 8.990 111,654 -0.18(-1.96%)
Oct 23, 2019 9.000 9.190 8.910 9.170 101,239 +0.17(+1.89%)
Oct 22, 2019 9.050 9.092 8.800 9.000 74,111 +0.01(+0.11%)
Oct 21, 2019 8.980 9.100 8.660 8.990 146,817 +0.07(+0.78%)
Oct 18, 2019 8.960 9.120 8.800 8.920 239,900 -0.19(-2.09%)
Oct 17, 2019 9.200 9.256 9.000 9.110 47,310 -0.05(-0.55%)
Oct 16, 2019 9.110 9.180 8.910 9.160 115,296 -0.01(-0.11%)
Oct 15, 2019 9.240 9.270 8.840 9.170 194,486 -0.06(-0.65%)
Oct 14, 2019 8.880 9.260 8.620 9.230 158,868 +0.39(+4.41%)
Oct 11, 2019 8.780 9.200 8.520 8.840 335,600 +0.13(+1.49%)
Oct 10, 2019 9.030 9.140 8.660 8.710 151,703 -0.27(-3.01%)
Oct 09, 2019 9.040 9.160 8.872 8.980 76,344 +0.14(+1.58%)
Oct 08, 2019 9.380 9.410 8.840 8.840 258,817 -0.66(-6.95%)
Oct 07, 2019 9.510 9.705 9.500 9.500 52,816 -0.14(-1.45%)
Oct 04, 2019 9.800 9.810 9.560 9.640 34,200 -0.16(-1.63%)
Oct 03, 2019 9.780 9.840 9.430 9.800 49,254 +0.05(+0.51%)
Oct 02, 2019 9.770 9.900 9.250 9.750 212,850 -0.11(-1.12%)
Oct 01, 2019 9.930 10.12 9.550 9.860 119,625 -0.14(-1.40%)
Sep 30, 2019 10.11 10.25 9.778 10.00 95,565 -0.09(-0.89%)
Sep 27, 2019 10.21 10.65 9.960 10.09 173,900 -0.17(-1.66%)
Sep 26, 2019 10.25 10.34 10.20 10.26 48,391 -0.09(-0.87%)
Sep 25, 2019 10.23 10.47 10.20 10.35 75,281 +0.12(+1.17%)
Sep 24, 2019 10.41 10.46 10.15 10.23 117,841 -0.14(-1.35%)
Sep 23, 2019 10.53 10.71 10.23 10.37 324,479 -0.19(-1.80%)
Sep 20, 2019 10.96 10.96 10.32 10.56 463,700 -0.31(-2.85%)
Sep 19, 2019 10.68 10.98 10.68 10.87 154,189 +0.24(+2.26%)
Sep 18, 2019 10.61 10.76 10.25 10.63 191,560 -0.12(-1.12%)
Sep 17, 2019 10.64 10.88 10.54 10.75 87,318 -0.06(-0.56%)
Sep 16, 2019 10.83 11.01 10.28 10.81 214,508 -0.14(-1.28%)
Sep 13, 2019 10.85 11.42 10.85 10.95 126,300 +0.16(+1.48%)
Sep 12, 2019 11.03 11.03 10.68 10.79 127,730 -0.25(-2.26%)
Sep 11, 2019 11.32 11.62 10.95 11.04 167,188 -0.47(-4.08%)
Sep 10, 2019 10.91 11.52 10.85 11.51 199,156 +0.50(+4.54%)
Sep 09, 2019 10.70 11.22 10.58 11.01 157,553 +0.34(+3.19%)
Sep 06, 2019 10.12 10.88 10.12 10.67 290,700 +0.62(+6.17%)
Sep 05, 2019 9.750 10.19 9.750 10.05 144,966 +0.43(+4.47%)
Sep 04, 2019 10.01 10.11 9.600 9.620 105,853 -0.27(-2.73%)
Sep 03, 2019 9.960 9.980 9.640 9.890 140,060 -0.02(-0.20%)
Aug 30, 2019 10.09 10.46 9.830 9.910 152,700 -0.21(-2.08%)
Aug 29, 2019 9.730 10.25 9.650 10.12 273,099 +0.40(+4.12%)
Aug 28, 2019 9.520 9.800 9.350 9.720 305,624 +0.12(+1.25%)
Aug 27, 2019 9.870 10.14 9.370 9.600 314,335 -0.14(-1.44%)
Aug 26, 2019 9.880 9.920 9.600 9.740 221,856 +0.05(+0.52%)
Aug 23, 2019 10.18 10.21 9.610 9.690 481,300 -0.58(-5.65%)
Aug 22, 2019 10.77 10.97 10.21 10.27 246,343 -0.67(-6.12%)
Aug 21, 2019 11.09 11.20 10.69 10.94 313,226 -0.16(-1.44%)
Aug 20, 2019 10.65 11.23 10.60 11.10 234,116 +0.57(+5.41%)
Aug 19, 2019 12.20 12.48 10.13 10.53 897,956 -0.74(-6.57%)
Aug 16, 2019 10.74 11.33 10.65 11.27 219,900 +0.66(+6.22%)
Aug 15, 2019 10.81 10.90 10.43 10.61 236,049 -0.11(-1.03%)
Aug 14, 2019 10.63 10.85 10.35 10.72 217,693 -0.20(-1.83%)
Aug 13, 2019 10.52 11.03 10.40 10.92 146,989 +0.48(+4.60%)
Aug 12, 2019 10.42 10.85 10.29 10.44 139,115 +0.00(+0.00%)
Aug 09, 2019 10.54 10.73 10.23 10.44 202,100 -0.36(-3.33%)
Aug 08, 2019 10.25 10.94 10.25 10.80 200,632 +0.40(+3.85%)
Aug 07, 2019 10.94 10.96 10.34 10.40 504,172 -0.68(-6.14%)
Aug 06, 2019 11.25 11.74 10.70 11.08 443,809 -0.44(-3.82%)
Aug 05, 2019 11.62 12.00 11.26 11.52 429,528 -0.46(-3.84%)
Aug 02, 2019 11.66 12.88 11.52 11.98 852,900 +0.02(+0.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.