HMI Quote, Trading Chart, Huami Corporation American Depositary Shares each representing four Class A

home / stock / hmi / hmi quote

Stock Information
Company Name: Huami Corporation American Depositary Shares each representing four Class A
Stock Symbol: HMI
Market: NYSE
Menu
HMI HMI Quote HMI Short HMI News HMI Articles HMI Message Board
Get HMI Alerts

News, Short Squeeze, Breakout and More Instantly...
HMI Quote
Last:$17.14
Change Percent:1.18%
Open:$16.94
Previous Close:$17.14
High:$17.6
Low:$16.65
Volume:213,470
Last Trade Date Time:03/01/2021 02:02:29 pm
Quotes are delayed by 15 to 20 minutes.
HMI Chart
Last Twenty Trading Days
Date:2021-03-01
Open:$16.94
Close:$17.14
High:$17.6
Low:$16.65
Volume:213,470
Date:2021-02-24
Open:$16.96
Close:$17.09
High:$17.4913
Low:$16.735
Volume:499,783
Date:2021-02-23
Open:$16.95
Close:$16.68
High:$16.95
Low:$14.82
Volume:1,002,951
Date:2021-02-22
Open:$19.35
Close:$17.54
High:$19.44
Low:$17.4401
Volume:981,383
Date:2021-02-19
Open:$18.43
Close:$19.72
High:$20.25
Low:$18.32
Volume:1,199,229
Date:2021-02-18
Open:$18.09
Close:$18.07
High:$18.8125
Low:$17.43
Volume:881,210
Date:2021-02-17
Open:$19
Close:$18.66
High:$19.26
Low:$18.1122
Volume:824,814
Date:2021-02-16
Open:$19.61
Close:$18.96
High:$19.71
Low:$18.1
Volume:1,596,897
Date:2021-02-15
Open:$16.88
Close:$18.02
High:$18.25
Low:$16.8
Volume:1,500,960
Date:2021-02-12
Open:$16.88
Close:$18.02
High:$18.25
Low:$16.8
Volume:1,491,668
Date:2021-02-11
Open:$15.27
Close:$16.58
High:$17.06
Low:$14.97
Volume:1,343,029
Date:2021-02-10
Open:$15.1
Close:$14.91
High:$15.4999
Low:$14.85
Volume:478,269
Date:2021-02-09
Open:$15.14
Close:$15.02
High:$15.18
Low:$14.7
Volume:332,084
Date:2021-02-08
Open:$15
Close:$15.12
High:$15.2893
Low:$14.7001
Volume:506,043
Date:2021-02-05
Open:$15
Close:$14.83
High:$15.06
Low:$14.69
Volume:235,291
Date:2021-02-04
Open:$15.01
Close:$14.96
High:$15.12
Low:$14.55
Volume:318,086
Date:2021-02-03
Open:$14.64
Close:$15
High:$15.12
Low:$14.4
Volume:370,013
Date:2021-02-02
Open:$13.9
Close:$14.29
High:$14.59
Low:$13.71
Volume:368,608
Date:2021-02-01
Open:$13.5
Close:$13.79
High:$13.84
Low:$13.31
Volume:335,842
Date:2021-01-29
Open:$13.5
Close:$13.71
High:$13.87
Low:$13.24
Volume:378,756