HUAMI CORP-ADR Stock Price History, HMI Historical Prices

Add to My Stocks
$9.26 $0.19 (2.01%) HMI stock closing price Jul 19, 2018 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 - -
2018-04-24 9.51 9.62 8.43 8.71 304,083 - -
2018-04-23 9.55 9.55 9.41 9.45 44,141 - -
2018-04-20 9.58 9.61 9.51 9.53 4,844 - -
2018-04-19 9.66 9.84 9.6 9.63 34,476 - -
2018-04-18 9.78 9.89 9.61 9.66 103,866 - -
2018-04-17 9.5 9.75 9.46 9.71 61,892 - -
2018-04-16 9.58 9.58 9.45 9.45 51,645 - -
2018-04-13 9.6 9.62 9.16 9.45 70,635 - -
2018-04-12 9.68 9.83 9.51 9.53 82,979 - -
2018-04-11 9.88 10.02 9.6 9.68 54,960 - -
2018-04-10 9.7 10.1 9.7 9.95 28,224 - -
2018-04-09 9.74 9.78 9.7 9.76 20,932 - -
2018-04-06 10.01 10.04 9.58 9.67 52,267 - -
2018-04-05 9.91 10 9.82 9.93 70,480 - -
2018-04-04 10.26 10.32 9.86 9.86 202,058 - -
2018-04-03 10.48 10.5 9.81 10.32 255,813 - -
2018-04-02 10.63 10.64 10.09 10.41 156,811 - -
2018-03-30 0 0 0 10.63 0 - -
2018-03-29 10.5 10.74 10.35 10.63 97,777 - -
2018-03-28 10.77 11.02 10.4 10.44 603,504 - -
2018-03-27 10.63 11.25 10.26 10.69 2,517,905 - -
2018-03-26 11 11.1 10.1 10.2 417,360 - -
2018-03-23 10.94 10.95 10.07 10.68 277,955 - -
2018-03-22 11.06 11.08 10.96 11.01 157,638 - -
2018-03-21 11.05 11.15 11.05 11.14 13,457 - -
2018-03-20 11.04 11.19 11.02 11.05 71,097 - -
2018-03-19 10.86 11.19 10.86 11 122,010 - -
2018-03-16 10.9 11.22 10.86 10.86 154,079 - -
2018-03-15 10.94 11.27 10.8 10.82 269,086 - -
2018-03-14 11.02 11.24 10.92 10.97 102,750 - -
2018-03-13 11.37 11.53 10.82 11 183,207 - -
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 Price10.45

HMI Industry Peers

Company Price Change (%)
Ncc Group Plc (NCCGF)2.60 (0%)
Wandisco Plc (WANSF)16.050 (0%)
Reald (RLD)110.02 (0.18%)
Sciquest (SQI)17.750 (0%)