XLON:HMI
Huami Corp American Depositary Shares Stock Price (Quote)
£1.92
-0.0780 (-3.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 HMI.L stock ended at £1.92. This is 3.90% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 14.21% from a day low at £1.90 to a day high of £2.17. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £2.13 | £2.17 | £1.90 | £1.92 | 290 375 |
| May 02, 2024 | £2.10 | £2.28 | £1.90 | £2.00 | 1 989 133 |
| May 01, 2024 | £1.90 | £2.10 | £1.90 | £2.00 | 73 609 |
| Apr 30, 2024 | £1.92 | £2.20 | £1.90 | £2.00 | 479 019 |
| Apr 29, 2024 | £1.88 | £2.20 | £1.75 | £2.05 | 851 030 |
| Apr 26, 2024 | £1.96 | £2.00 | £1.70 | £1.85 | 51 061 |
| Apr 25, 2024 | £1.70 | £2.00 | £1.70 | £1.70 | 31 638 |
| Apr 24, 2024 | £1.97 | £1.97 | £1.85 | £1.85 | 517 538 |
| Apr 23, 2024 | £1.77 | £2.10 | £1.70 | £2.00 | 276 751 |
| Apr 22, 2024 | £1.91 | £2.10 | £1.60 | £1.77 | 840 343 |
| Apr 19, 2024 | £1.80 | £2.20 | £1.80 | £2.00 | 12 431 |
| Apr 18, 2024 | £2.04 | £2.08 | £1.90 | £2.04 | 137 405 |
| Apr 17, 2024 | £2.00 | £2.00 | £2.00 | £2.00 | 0 |
| Apr 16, 2024 | £1.90 | £2.08 | £1.80 | £2.00 | 1 575 218 |
| Apr 15, 2024 | £1.81 | £2.20 | £1.80 | £2.05 | 785 415 |
| Apr 12, 2024 | £2.30 | £2.30 | £1.63 | £1.80 | 2 287 507 |
| Apr 11, 2024 | £2.10 | £2.30 | £1.60 | £2.05 | 2 570 377 |
| Apr 10, 2024 | £1.38 | £3.40 | £1.38 | £2.10 | 13 086 983 |
| Apr 09, 2024 | £1.13 | £1.39 | £1.13 | £1.25 | 246 270 |
| Apr 08, 2024 | £1.31 | £1.40 | £1.10 | £1.25 | 465 239 |
| Apr 05, 2024 | £1.40 | £1.40 | £1.30 | £1.30 | 31 869 |
| Apr 04, 2024 | £1.40 | £1.52 | £1.30 | £1.35 | 604 700 |
| Apr 03, 2024 | £1.40 | £1.50 | £1.40 | £1.50 | 174 586 |
| Apr 02, 2024 | £1.48 | £1.48 | £1.48 | £1.48 | 0 |
| Mar 28, 2024 | £1.42 | £1.55 | £1.40 | £1.48 | 85 044 |
