HUAMI CORP-ADR Stock Price History, HMI Historical Prices

Add to My Stocks
$10.4 $0.4 (4%) HMI stock closing price Sep 19, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 10.1 10.4 10.01 10.4 68,671 - -
2018-09-18 10.01 10.13 9.88 10 54,949 - -
2018-09-17 9.96 10.44 9.87 10 62,332 - -
2018-09-12 9.5 9.57 9.26 9.44 90,145 - -
2018-09-10 9.81 9.81 9.25 9.43 64,547 - -
2018-09-06 10.14 10.27 9.7 9.76 43,982 - -
2018-09-05 10.5 10.51 9.8 10.04 135,238 - -
2018-09-04 10.96 10.98 10.52 10.52 78,579 - -
2018-08-30 11.16 11.19 10.9 11 62,092 - -
2018-08-29 11.2 11.35 11.12 11.2 63,395 - -
2018-08-28 11.25 11.25 11.03 11.12 51,481 - -
2018-08-23 11.1 11.4 11 11.06 122,077 - -
2018-08-22 11.42 11.46 11.05 11.2 136,611 - -
2018-08-21 11.01 11.48 10.8 11.3 254,501 - -
2018-08-17 10.63 10.99 10.3 10.36 203,339 - -
2018-08-16 10.24 10.68 10.24 10.63 175,791 - -
2018-08-14 10.24 10.82 10.15 10.7 155,291 - -
2018-08-13 10.3 10.44 10.1 10.21 93,260 - -
2018-08-09 10.4 10.78 10.26 10.64 224,271 - -
2018-08-07 9.25 11.2 9.25 11.05 463,594 - -
2018-08-06 9.26 9.3 9.15 9.23 74,000 - -
2018-08-03 9.31 9.32 9.15 9.23 50,017 - -
2018-08-02 9.17 9.33 9.15 9.26 101,405 - -
2018-08-01 9.26 9.39 9.13 9.34 143,677 - -
2018-07-31 9.84 9.84 9.25 9.35 111,836 - -
2018-07-27 9.83 9.9 9.4 9.53 100,958 - -
2018-07-26 9.84 9.84 9.55 9.78 80,744 - -
2018-07-25 9.61 9.88 9.59 9.84 50,975 - -
2018-07-24 9.3 9.65 9.3 9.59 187,894 - -
2018-07-23 9.23 9.38 9.01 9.22 111,882 - -
2018-07-20 9.24 9.3 9.12 9.23 82,878 - -
2018-07-18 9.45 9.52 9.21 9.45 68,460 - -
2018-07-17 9.13 9.44 9.11 9.41 87,851 - -
2018-07-12 9.51 9.85 9.51 9.64 216,229 - -
2018-07-11 9.68 9.75 9.37 9.43 154,551 - -
2018-07-10 9.79 10.19 9.76 9.93 557,909 - -
2018-07-09 9.21 9.7 9.21 9.37 332,043 - -
2018-07-06 9.11 9.24 9.07 9.14 109,098 - -
2018-07-05 9.16 9.37 9.06 9.17 142,945 - -
2018-07-03 9.25 9.42 9.02 9.06 78,575 - -
2018-07-02 9.72 9.72 9.2 9.25 348,104 - -
2018-06-29 9.11 9.9 9.11 9.85 298,533 - -
2018-06-28 9.12 9.24 8.94 9.08 451,365 - -
2018-06-27 10.04 10.04 9 9.03 513,058 - -
2018-06-26 10.36 10.36 9.81 9.96 348,906 - -
2018-06-25 10.65 10.72 10 10.2 291,974 - -
2018-06-22 11.25 11.34 10.66 10.71 268,372 - -
2018-06-21 11.38 11.6 10.41 11.24 966,872 - -
2018-06-20 10.81 11.17 10.8 11.01 468,767 - -
2018-06-19 10.68 10.8 9.89 10.51 571,164 - -
2018-06-18 11.59 11.79 11 11.11 500,011 - -
2018-06-15 12.4 12.4 11.65 11.65 619,130 - -
2018-06-14 13.19 13.58 12.2 12.56 861,571 - -
2018-06-13 12.92 13.8 12.91 13.1 468,335 - -
2018-06-12 14.8 15.09 12.51 12.91 2,248,254 - -
2018-06-11 12.07 14.06 12.07 14.06 1,237,305 - -
2018-06-08 11.93 12.1 11.61 11.99 395,669 - -
2018-06-07 11.95 12.5 11.42 11.84 703,697 - -
2018-06-06 11.7 11.83 11.51 11.8 564,898 - -
2018-06-05 11.5 11.79 11.17 11.62 304,811 - -
2018-06-04 11.88 11.88 11.31 11.5 197,395 - -
2018-06-01 11.6 11.99 11.48 11.6 461,552 - -
2018-05-31 11 11.9 11 11.6 432,481 - -
2018-05-30 11.16 11.25 10.7 10.9 226,063 - -
2018-05-29 11.08 11.23 10.78 11.16 143,961 - -
2018-05-28 0 0 0 11.13 0 - -
2018-05-25 11.5 12 11.1 11.13 524,811 - -
2018-05-24 11.13 11.82 10.7 11.5 997,220 - -
2018-05-23 10.92 11.21 10.62 11.01 619,202 - -
2018-05-22 10.11 10.94 10.11 10.86 188,435 - -
2018-05-21 9.6 10.75 9.6 10.17 200,084 - -
2018-05-18 9.5 9.78 9.1 9.14 225,884 - -
2018-05-17 9.75 9.9 9.51 9.51 232,472 - -
2018-05-16 10.38 10.38 9.67 9.77 68,815 - -
2018-05-15 9.52 10.35 9.51 10.24 89,145 - -
2018-05-14 9.43 9.67 9.4 9.51 29,348 - -
2018-05-11 9.82 9.82 9.3 9.49 30,976 - -
2018-05-10 9.5 9.66 9.3 9.57 37,732 - -
2018-05-09 9.3 9.63 9.3 9.45 38,149 - -
2018-05-08 9.34 9.49 9.15 9.35 57,423 - -
2018-05-07 9.36 9.42 9.26 9.31 41,821 - -
2018-05-04 9.09 9.5 8.94 9.26 83,406 - -
2018-05-03 9.07 9.11 8.84 8.96 35,284 - -
2018-05-02 8.59 9.24 8.59 9.07 95,686 - -
2018-05-01 9 9.12 8.7 8.78 83,108 - -
2018-04-30 9.01 9.2 8.95 9.01 62,256 - -
2018-04-27 9.17 9.17 8.88 9.01 25,520 - -
2018-04-26 9.12 9.24 8.55 9.15 175,107 - -
2018-04-25 8.75 9.45 8.75 9.05 132,924 - -
Get more Data

HUAMI CORP-ADR Stock History Chart

View HMI PE ratio, PS ratio stocks charts and compare with peers.
HMI Chart
Note: Compare HUAMI CORP-ADR stock price history with the index and industry peers.

HUAMI CORP-ADR Stock Price History: Past 5 years

Max Stock Price14.06Jun 11,2018
Min Stock Price8.71Apr 24,2018
Avg Stock Price10.37

HMI Industry Peers

Company Price Change (%)
Jianpu Tech-adr (JT)4.490.15 (3.46%)
Shotspotter Inc (SSTI)58.711.11 (1.86%)
Reald (RLD)110.02 (0.18%)
Cardlytics Inc (CDLX)26.30.24 (0.92%)