Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2021		17.09	17.09	17.09	0	+0.41(+2.46%)
Feb 23, 2021	16.72	16.95	14.82	16.68	1,007,294	-0.86(-4.90%)
Feb 22, 2021	19.35	19.44	17.44	17.54	983,597	-2.18(-11.05%)
Feb 19, 2021	18.43	20.25	18.32	19.72	1,204,100	+1.65(+9.13%)
Feb 18, 2021	18.09	18.81	17.43	18.07	883,088	-0.59(-3.16%)
Feb 17, 2021	19.00	19.26	18.11	18.66	826,408	-0.30(-1.58%)
Feb 16, 2021	19.61	19.71	18.10	18.96	1,599,831	+0.94(+5.22%)
Feb 12, 2021	16.88	18.25	16.80	18.02	1,500,900	+1.44(+8.69%)
Feb 11, 2021	15.27	17.06	14.97	16.58	1,350,497	+1.67(+11.20%)
Feb 10, 2021	15.10	15.50	14.85	14.91	478,276	-0.11(-0.73%)
Feb 09, 2021	15.14	15.18	14.70	15.02	332,519	-0.10(-0.66%)
Feb 08, 2021	15.00	15.29	14.70	15.12	506,422	+0.29(+1.96%)
Feb 05, 2021	15.00	15.06	14.69	14.83	235,700	-0.13(-0.87%)
Feb 04, 2021	15.01	15.12	14.55	14.96	318,758	-0.04(-0.27%)
Feb 03, 2021	14.64	15.12	14.40	15.00	494,533	+0.71(+4.97%)
Feb 02, 2021	13.90	14.59	13.71	14.29	369,933	+0.50(+3.63%)
Feb 01, 2021	13.50	13.84	13.31	13.79	336,496	+0.08(+0.58%)
Jan 29, 2021	13.50	13.87	13.24	13.71	378,800	+0.26(+1.93%)
Jan 28, 2021	14.07	14.07	13.36	13.45	348,386	-0.62(-4.41%)
Jan 27, 2021	13.62	14.50	13.10	14.07	482,598	+0.13(+0.93%)
Jan 26, 2021	14.64	14.70	13.82	13.94	554,934	-0.62(-4.26%)
Jan 25, 2021	15.26	15.35	14.33	14.56	656,154	-0.55(-3.64%)
Jan 22, 2021	14.84	15.24	14.71	15.11	313,700	+0.13(+0.87%)
Jan 21, 2021	15.00	15.37	14.40	14.98	417,728	-0.02(-0.13%)
Jan 20, 2021	15.15	15.48	14.88	15.00	626,223	+0.19(+1.28%)
Jan 19, 2021	14.10	14.96	14.00	14.81	737,652	+1.11(+8.10%)
Jan 15, 2021	14.15	14.19	13.25	13.70	384,200	-0.34(-2.42%)
Jan 14, 2021	13.92	14.50	13.89	14.04	520,626	+0.35(+2.56%)
Jan 13, 2021	13.56	13.95	13.42	13.69	283,419	+0.16(+1.18%)
Jan 12, 2021	13.50	13.68	12.91	13.53	337,648	-0.04(-0.29%)
Jan 11, 2021	13.39	13.67	12.93	13.57	389,440	+0.23(+1.72%)
Jan 08, 2021	13.31	13.50	12.97	13.34	364,400	+0.08(+0.60%)
Jan 07, 2021	13.77	13.88	12.76	13.26	545,295	-0.26(-1.92%)
Jan 06, 2021	13.55	14.33	13.39	13.52	686,488	+0.19(+1.43%)
Jan 05, 2021	13.47	13.64	12.81	13.33	452,141	+0.58(+4.55%)
Jan 04, 2021	12.03	13.05	12.03	12.75	533,799	+0.90(+7.59%)
Dec 31, 2020		11.85	11.85	11.85	252,700	-0.33(-2.71%)
Dec 30, 2020	11.91	12.27	11.91	12.18	252,700	+0.21(+1.75%)
Dec 29, 2020	12.00	12.22	11.78	11.97	252,996	+0.13(+1.10%)
Dec 28, 2020	12.01	12.10	11.70	11.84	312,424	-0.13(-1.09%)
Dec 24, 2020	12.08	12.16	11.78	11.97	139,900	-0.05(-0.42%)
Dec 23, 2020	12.00	12.25	11.79	12.02	278,018	+0.12(+1.01%)
Dec 22, 2020	12.22	12.25	11.78	11.90	801,386	-0.31(-2.54%)
Dec 21, 2020	12.10	12.37	12.02	12.21	314,589	-0.03(-0.25%)
Dec 18, 2020	12.20	12.37	12.07	12.24	354,900	+0.04(+0.33%)
Dec 17, 2020	12.48	12.48	12.11	12.20	244,512	-0.01(-0.08%)
Dec 16, 2020	12.27	12.48	12.11	12.21	323,410	+0.11(+0.91%)
Dec 15, 2020	11.68	12.14	11.54	12.10	481,597	+0.32(+2.72%)
Dec 14, 2020	11.87	11.97	11.62	11.78	425,231	-0.09(-0.76%)
Dec 11, 2020	12.03	12.05	11.58	11.87	561,000	-0.32(-2.63%)
Dec 10, 2020	12.15	12.37	12.07	12.19	302,443	+0.09(+0.74%)
Dec 09, 2020	12.37	12.58	12.06	12.10	629,381	-0.11(-0.90%)
Dec 08, 2020	12.75	12.90	12.15	12.21	422,473	-0.43(-3.40%)
Dec 07, 2020	12.32	12.68	12.18	12.64	492,179	+0.31(+2.51%)
Dec 04, 2020	12.21	12.42	12.06	12.33	357,500	+0.06(+0.49%)
Dec 03, 2020	12.47	12.58	12.21	12.27	376,893	-0.19(-1.52%)
Dec 02, 2020	12.20	12.59	12.06	12.46	322,857	+0.13(+1.05%)
Dec 01, 2020	12.58	12.75	12.20	12.33	474,710	-0.13(-1.04%)
Nov 30, 2020	12.29	12.60	12.21	12.46	691,792	+0.14(+1.14%)
Nov 27, 2020	12.52	12.66	12.20	12.32	396,200	-0.15(-1.20%)
Nov 25, 2020	13.64	13.64	12.28	12.47	1,063,000	-0.59(-4.52%)
Nov 24, 2020	13.32	13.40	12.71	13.06	943,920	-0.55(-4.04%)
Nov 23, 2020	15.00	15.09	13.25	13.61	1,466,928	-1.12(-7.60%)
Nov 20, 2020	15.46	15.84	14.51	14.73	533,300	-0.49(-3.22%)
Nov 19, 2020	14.19	15.36	14.19	15.22	566,046	+0.99(+6.96%)
Nov 18, 2020	14.51	15.18	13.99	14.23	554,645	-0.28(-1.93%)
Nov 17, 2020	13.48	15.09	13.44	14.51	819,642	+1.14(+8.53%)
Nov 16, 2020	13.31	13.62	13.20	13.37	224,153	+0.06(+0.45%)
Nov 13, 2020	12.80	13.34	12.73	13.31	321,500	+0.54(+4.23%)
Nov 12, 2020	12.65	12.86	12.53	12.77	253,906	+0.12(+0.95%)
Nov 11, 2020	12.39	12.75	12.26	12.65	175,339	+0.29(+2.35%)
Nov 10, 2020	12.59	12.70	12.18	12.36	275,507	-0.38(-2.98%)
Nov 09, 2020	13.10	13.29	12.68	12.74	391,167	-0.02(-0.16%)
Nov 06, 2020	12.18	12.80	12.11	12.76	224,800	+0.43(+3.49%)
Nov 05, 2020	12.38	12.40	12.07	12.33	324,039	+0.07(+0.57%)
Nov 04, 2020	12.06	12.29	11.92	12.26	237,120	+0.31(+2.59%)
Nov 03, 2020	11.85	12.05	11.70	11.95	159,832	+0.13(+1.10%)
Nov 02, 2020	11.67	12.16	11.65	11.82	207,039	+0.14(+1.20%)
Oct 30, 2020	11.90	11.98	11.32	11.68	229,900	-0.19(-1.60%)
Oct 29, 2020	11.61	12.00	11.60	11.87	198,007	+0.44(+3.85%)
Oct 28, 2020	11.63	11.65	11.22	11.43	152,665	-0.36(-3.05%)
Oct 27, 2020	11.69	12.03	11.55	11.79	226,603	+0.17(+1.46%)
Oct 26, 2020	11.74	11.95	11.40	11.62	182,154	-0.05(-0.43%)
Oct 23, 2020	11.70	11.81	11.37	11.67	273,200	-0.03(-0.26%)
Oct 22, 2020	11.91	12.12	11.60	11.70	230,104	-0.21(-1.76%)
Oct 21, 2020	12.03	12.34	11.85	11.91	193,811	-0.05(-0.42%)
Oct 20, 2020	12.08	12.41	11.83	11.96	448,328	+0.11(+0.93%)
Oct 19, 2020	12.48	12.48	11.80	11.85	387,913	-0.42(-3.42%)
Oct 16, 2020	12.44	12.75	12.25	12.27	317,100	+0.08(+0.66%)
Oct 15, 2020	12.50	12.51	12.06	12.19	402,879	-0.39(-3.10%)
Oct 14, 2020	12.69	13.01	12.37	12.58	235,311	-0.25(-1.95%)
Oct 13, 2020	13.11	13.23	12.25	12.83	363,561	-0.22(-1.69%)
Oct 12, 2020	13.72	13.99	13.03	13.05	328,307	-0.60(-4.40%)
Oct 09, 2020	12.69	13.73	12.69	13.65	349,700	+0.96(+7.57%)
Oct 08, 2020	12.50	12.84	12.32	12.69	181,829	+0.28(+2.26%)
Oct 07, 2020	12.65	12.70	12.16	12.41	274,603	-0.10(-0.80%)
Oct 06, 2020	12.95	12.98	12.30	12.51	224,077	-0.35(-2.72%)
Oct 05, 2020	12.96	13.17	12.67	12.86	134,905	+0.15(+1.18%)
Oct 02, 2020	13.13	13.30	12.62	12.71	163,200	-0.65(-4.87%)
Oct 01, 2020	12.92	13.43	12.89	13.36	166,527	+0.51(+3.97%)
Sep 30, 2020	12.93	12.98	12.68	12.85	114,638	+0.02(+0.16%)
Sep 29, 2020	12.42	13.03	12.38	12.83	147,100	+0.39(+3.14%)
Sep 28, 2020	12.81	12.95	12.35	12.44	185,030	-0.27(-2.12%)
Sep 25, 2020	12.50	12.85	12.28	12.71	158,700	+0.16(+1.27%)
Sep 24, 2020	12.75	12.79	12.25	12.55	211,379	-0.25(-1.95%)
Sep 23, 2020	12.85	13.10	12.62	12.80	356,135	-0.08(-0.62%)
Sep 22, 2020	13.27	13.30	12.44	12.88	231,791	-0.32(-2.42%)
Sep 21, 2020	13.54	13.54	12.60	13.20	302,434	-0.56(-4.07%)
Sep 18, 2020	14.00	14.20	13.61	13.76	189,200	-0.24(-1.71%)
Sep 17, 2020	13.60	14.02	13.27	14.00	250,910	+0.10(+0.72%)
Sep 16, 2020	13.42	14.12	13.24	13.90	451,737	+0.66(+4.98%)
Sep 15, 2020	13.13	13.39	12.65	13.24	333,140	-0.17(-1.27%)
Sep 14, 2020	13.06	14.44	12.98	13.41	1,099,653	+1.20(+9.83%)
Sep 11, 2020	12.33	12.33	11.95	12.21	173,600	+0.12(+0.99%)
Sep 10, 2020	12.27	12.52	12.01	12.09	286,862	-0.19(-1.55%)
Sep 09, 2020	12.51	12.64	11.99	12.28	301,698	-0.25(-2.00%)
Sep 08, 2020	12.25	12.65	12.16	12.53	292,638	+0.12(+0.97%)
Sep 04, 2020	12.19	12.48	11.53	12.41	381,800	+0.03(+0.24%)
Sep 03, 2020	12.49	12.58	12.03	12.38	368,362	-0.08(-0.64%)
Sep 02, 2020	12.48	12.69	11.92	12.46	292,717	+0.13(+1.05%)
Sep 01, 2020	12.73	12.73	12.16	12.33	312,719	-0.29(-2.30%)
Aug 31, 2020	12.53	12.80	12.13	12.62	498,504	-0.17(-1.33%)
Aug 28, 2020	13.00	13.09	12.51	12.79	442,700	-0.03(-0.23%)
Aug 27, 2020	13.31	13.46	12.76	12.82	255,069	-0.44(-3.32%)
Aug 26, 2020	13.65	13.70	13.17	13.26	299,467	-0.25(-1.85%)
Aug 25, 2020	13.45	13.64	13.25	13.51	227,180	+0.09(+0.67%)
Aug 24, 2020	13.50	13.69	13.25	13.42	253,972	+0.09(+0.68%)
Aug 21, 2020	13.47	13.67	13.09	13.33	285,300	-0.29(-2.13%)
Aug 20, 2020	13.29	13.90	13.15	13.62	568,712	+0.62(+4.77%)
Aug 19, 2020	13.40	13.45	12.80	13.00	452,550	-0.35(-2.62%)
Aug 18, 2020	13.43	13.66	12.50	13.35	1,194,903	-1.27(-8.69%)
Aug 17, 2020	15.12	15.25	14.41	14.62	545,660	+0.02(+0.14%)
Aug 14, 2020	14.74	15.44	14.04	14.60	519,000	+0.01(+0.07%)
Aug 13, 2020	13.97	15.25	13.91	14.59	724,880	+0.84(+6.11%)
Aug 12, 2020	13.71	14.08	13.42	13.75	529,687	+0.29(+2.15%)
Aug 11, 2020	12.35	13.67	12.35	13.46	870,990	+1.25(+10.24%)
Aug 10, 2020	11.63	12.50	11.63	12.21	517,200	+0.86(+7.58%)
Aug 07, 2020	12.80	12.84	11.25	11.35	705,200	-1.61(-12.42%)
Aug 06, 2020	12.85	13.17	12.58	12.96	434,978	+0.41(+3.27%)
Aug 05, 2020	12.65	12.85	12.31	12.55	385,230	-0.01(-0.08%)
Aug 04, 2020	12.49	12.76	11.95	12.56	675,145	+0.23(+1.87%)
Aug 03, 2020	13.43	13.66	12.21	12.33	813,678	-1.25(-9.20%)
Jul 31, 2020	13.68	13.97	13.46	13.58	296,300	-0.06(-0.44%)
Jul 30, 2020	13.30	13.64	13.30	13.64	165,654	+0.12(+0.89%)
Jul 29, 2020	13.10	13.66	13.04	13.52	249,982	+0.42(+3.21%)
Jul 28, 2020	13.55	13.60	13.03	13.10	173,899	-0.29(-2.17%)
Jul 27, 2020	13.55	13.95	13.35	13.39	307,275	-0.03(-0.22%)
Jul 24, 2020	13.91	14.08	13.39	13.42	352,900	-0.67(-4.76%)
Jul 23, 2020	14.15	14.55	14.07	14.09	317,536	-0.06(-0.42%)
Jul 22, 2020	15.36	15.43	14.12	14.15	431,476	-1.33(-8.59%)
Jul 21, 2020	16.00	16.24	14.84	15.48	458,316	-0.40(-2.52%)
Jul 20, 2020	15.88	16.38	15.62	15.88	260,023	+0.08(+0.51%)
Jul 17, 2020	15.97	16.05	15.73	15.80	197,900	-0.12(-0.75%)
Jul 16, 2020	15.85	16.20	15.53	15.92	258,515	-0.28(-1.73%)
Jul 15, 2020	15.79	16.44	15.75	16.20	420,886	+0.61(+3.91%)
Jul 14, 2020	16.50	16.50	15.13	15.59	578,247	-1.11(-6.65%)
Jul 13, 2020	17.53	18.15	16.44	16.70	689,631	-0.54(-3.13%)
Jul 10, 2020	18.00	18.20	16.99	17.24	924,100	-0.63(-3.53%)
Jul 09, 2020	17.34	18.03	17.12	17.87	1,034,633	+1.01(+5.99%)
Jul 08, 2020	16.05	17.67	15.95	16.86	1,438,373	+1.54(+10.05%)
Jul 07, 2020	16.00	16.38	15.08	15.32	749,355	-0.99(-6.07%)
Jul 06, 2020	15.70	16.79	15.56	16.31	1,605,855	+1.44(+9.68%)
Jul 02, 2020	13.77	15.29	13.77	14.87	875,100	+1.43(+10.64%)
Jul 01, 2020	12.47	13.48	12.47	13.44	634,210	+1.08(+8.74%)
Jun 30, 2020	12.76	12.97	12.27	12.36	446,845	-0.09(-0.72%)
Jun 29, 2020	11.91	12.83	11.70	12.45	551,342	+0.70(+5.96%)
Jun 26, 2020	11.30	11.91	11.30	11.75	351,500	+0.51(+4.54%)
Jun 25, 2020	10.87	11.34	10.71	11.24	252,838	+0.27(+2.46%)
Jun 24, 2020	11.16	11.27	10.74	10.97	356,816	-0.48(-4.19%)
Jun 23, 2020	11.20	11.61	11.07	11.45	353,159	+0.11(+0.97%)
Jun 22, 2020	11.39	11.61	11.08	11.34	302,781	-0.13(-1.13%)
Jun 19, 2020	11.24	11.96	11.16	11.47	579,400	+0.45(+4.08%)
Jun 18, 2020	11.08	11.73	10.81	11.02	498,249	-0.16(-1.43%)
Jun 17, 2020	10.70	11.29	10.60	11.18	350,249	+0.48(+4.49%)
Jun 16, 2020	10.90	11.14	10.60	10.70	411,373	-0.02(-0.19%)
Jun 15, 2020	10.40	10.91	10.32	10.72	227,686	+0.26(+2.49%)
Jun 12, 2020	10.82	10.93	10.28	10.46	454,500	-0.03(-0.29%)
Jun 11, 2020	10.07	10.84	10.07	10.49	439,047	-0.03(-0.29%)
Jun 10, 2020	10.90	11.06	10.41	10.52	397,049	-0.28(-2.59%)
Jun 09, 2020	10.75	10.98	10.57	10.80	410,923	+0.10(+0.93%)
Jun 08, 2020	10.16	10.71	10.16	10.70	354,526	+0.62(+6.15%)
Jun 05, 2020	9.710	10.08	9.500	10.08	418,600	+0.66(+7.01%)
Jun 04, 2020	9.830	9.890	9.340	9.420	306,484	-0.20(-2.08%)
Jun 03, 2020	9.500	10.00	9.460	9.620	427,398	+0.22(+2.34%)
Jun 02, 2020	9.450	9.500	9.150	9.400	189,904	+0.02(+0.21%)
Jun 01, 2020	9.400	9.490	9.180	9.380	186,138	-0.02(-0.21%)
May 29, 2020	9.000	9.490	8.750	9.400	601,000	+0.30(+3.30%)
May 28, 2020	9.390	9.496	9.100	9.100	262,405	-0.31(-3.29%)
May 27, 2020	9.420	9.480	9.220	9.410	420,215	+0.03(+0.32%)
May 26, 2020	9.660	9.890	9.340	9.380	696,215	-0.22(-2.29%)
May 22, 2020	10.38	10.38	9.550	9.600	363,900	-0.94(-8.92%)
May 21, 2020	9.970	10.75	9.930	10.54	356,181	+0.47(+4.67%)
May 20, 2020	10.33	10.40	9.850	10.07	392,312	-0.12(-1.18%)
May 19, 2020	10.30	10.48	10.12	10.19	305,750	-0.09(-0.88%)
May 18, 2020	10.68	10.69	10.10	10.28	346,607	-0.18(-1.72%)
May 15, 2020	10.50	10.80	10.30	10.46	306,900	-0.08(-0.76%)
May 14, 2020	10.69	10.79	10.12	10.54	475,969	-0.34(-3.13%)
May 13, 2020	11.88	12.01	10.60	10.88	749,031	-1.05(-8.80%)
May 12, 2020	12.60	12.97	11.84	11.93	478,834	-1.13(-8.65%)
May 11, 2020	13.36	13.50	12.87	13.06	262,029	-0.44(-3.26%)
May 08, 2020	12.85	13.58	12.85	13.50	199,100	+0.69(+5.39%)
May 07, 2020	13.21	13.21	12.67	12.81	155,232	-0.19(-1.46%)
May 06, 2020	12.29	13.09	12.29	13.00	313,433	+0.77(+6.30%)
May 05, 2020	12.17	12.49	11.99	12.23	242,666	+0.26(+2.17%)
May 04, 2020	12.36	12.41	11.82	11.97	179,994	-0.41(-3.31%)

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.

Financial News

Huami Corp ADR (NY: HMI )

Historical Prices

Popular Pages