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 (%)
May 31, 2019 7.590 7.740 7.270 7.330 414,500 -0.41(-5.30%)
May 30, 2019 7.930 8.110 7.550 7.740 365,420 -0.14(-1.78%)
May 29, 2019 8.190 8.220 7.820 7.880 397,614 -0.34(-4.14%)
May 28, 2019 8.540 8.540 7.900 8.220 462,792 -0.23(-2.72%)
May 24, 2019 8.200 8.655 8.180 8.450 357,200 +0.29(+3.55%)
May 23, 2019 9.100 9.100 8.010 8.160 675,088 -1.01(-11.01%)
May 22, 2019 9.380 9.510 9.100 9.170 220,370 -0.23(-2.45%)
May 21, 2019 9.490 9.610 9.280 9.400 186,374 -0.08(-0.84%)
May 20, 2019 9.750 9.820 9.250 9.480 521,482 -0.27(-2.77%)
May 17, 2019 9.700 9.825 9.600 9.750 339,100 -0.09(-0.91%)
May 16, 2019 9.860 9.980 9.760 9.840 435,584 +0.03(+0.31%)
May 15, 2019 9.650 10.13 9.650 9.810 207,032 +0.05(+0.51%)
May 14, 2019 9.750 9.870 9.550 9.760 371,188 +0.03(+0.31%)
May 13, 2019 9.800 9.880 9.550 9.730 376,674 -0.61(-5.90%)
May 10, 2019 10.07 10.45 9.950 10.34 292,600 +0.27(+2.68%)
May 09, 2019 10.69 10.69 9.873 10.07 597,464 -0.72(-6.67%)
May 08, 2019 10.10 10.86 9.830 10.79 820,901 +0.65(+6.41%)
May 07, 2019 9.440 10.15 9.390 10.14 657,177 +0.48(+4.97%)
May 06, 2019 9.750 9.760 9.480 9.660 1,134,421 -0.20(-2.03%)
May 03, 2019 9.750 10.07 9.620 9.860 282,300 +0.21(+2.18%)
May 02, 2019 9.710 9.970 9.629 9.650 500,764 -0.07(-0.72%)
May 01, 2019 10.10 10.26 9.680 9.720 309,749 -0.34(-3.38%)
Apr 30, 2019 10.15 10.33 9.820 10.06 455,864 -0.06(-0.59%)
Apr 29, 2019 9.880 10.24 9.860 10.12 642,860 +0.24(+2.43%)
Apr 26, 2019 9.870 9.970 9.780 9.880 466,900 +0.07(+0.71%)
Apr 25, 2019 9.700 10.05 9.670 9.810 4,736,222 -1.23(-11.14%)
Apr 24, 2019 11.83 11.83 11.02 11.04 1,133,016 -1.34(-10.82%)
Apr 23, 2019 12.69 12.95 12.38 12.38 205,715 -0.22(-1.75%)
Apr 22, 2019 12.46 12.69 12.28 12.60 56,591 +0.07(+0.56%)
Apr 18, 2019 12.63 12.91 12.41 12.53 82,600 -0.07(-0.56%)
Apr 17, 2019 12.76 12.99 12.13 12.60 188,987 -0.06(-0.47%)
Apr 16, 2019 12.73 12.94 12.61 12.66 160,927 +0.08(+0.64%)
Apr 15, 2019 13.44 13.45 12.50 12.58 232,040 -1.13(-8.24%)
Apr 12, 2019 14.56 14.56 13.51 13.71 112,700 -0.53(-3.72%)
Apr 11, 2019 14.45 14.63 14.10 14.24 111,835 -0.22(-1.52%)
Apr 10, 2019 14.01 14.59 14.01 14.46 205,562 +0.58(+4.18%)
Apr 09, 2019 14.03 14.03 13.45 13.88 148,601 -0.17(-1.21%)
Apr 08, 2019 13.90 14.14 13.72 14.05 109,845 -0.02(-0.14%)
Apr 05, 2019 13.89 14.21 13.84 14.07 66,900 +0.12(+0.86%)
Apr 04, 2019 13.80 14.10 13.72 13.95 76,628 +0.05(+0.36%)
Apr 03, 2019 13.50 14.30 13.41 13.90 152,873 +0.57(+4.28%)
Apr 02, 2019 13.90 13.98 13.21 13.33 120,073 -0.40(-2.91%)
Apr 01, 2019 13.31 13.88 13.31 13.73 166,026 +0.64(+4.89%)
Mar 29, 2019 13.28 13.50 13.02 13.09 84,100 -0.10(-0.76%)
Mar 28, 2019 12.97 13.26 12.41 13.19 306,132 +0.23(+1.77%)
Mar 27, 2019 13.39 13.47 12.92 12.96 156,729 -0.44(-3.28%)
Mar 26, 2019 13.17 13.54 13.15 13.40 118,932 +0.31(+2.37%)
Mar 25, 2019 13.42 13.55 12.72 13.09 292,968 -0.47(-3.47%)
Mar 22, 2019 13.62 13.94 13.21 13.56 124,000 -0.34(-2.45%)
Mar 21, 2019 13.41 14.07 13.28 13.90 329,742 +0.40(+2.96%)
Mar 20, 2019 14.37 14.40 13.31 13.50 421,869 -0.92(-6.38%)
Mar 19, 2019 14.50 14.91 14.24 14.42 205,992 -0.02(-0.14%)
Mar 18, 2019 15.73 16.06 14.00 14.44 912,783 -0.98(-6.36%)
Mar 15, 2019 14.79 15.87 14.79 15.42 410,700 +0.86(+5.91%)
Mar 14, 2019 17.00 17.61 13.20 14.56 1,015,156 -2.19(-13.07%)
Mar 13, 2019 15.80 16.76 15.60 16.75 409,311 +0.95(+6.01%)
Mar 12, 2019 15.25 16.17 15.25 15.80 267,379 +0.55(+3.61%)
Mar 11, 2019 15.09 16.32 14.68 15.25 553,317 +0.20(+1.33%)
Mar 08, 2019 14.61 15.16 14.41 15.05 251,100 -0.28(-1.83%)
Mar 07, 2019 17.05 17.05 13.99 15.33 946,565 -2.19(-12.50%)
Mar 06, 2019 17.78 18.28 17.20 17.52 382,333 -0.54(-2.99%)
Mar 05, 2019 17.70 18.19 17.40 18.06 319,793 +0.31(+1.75%)
Mar 04, 2019 19.50 19.66 16.91 17.75 484,848 -1.31(-6.87%)
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.