Historical Stock Price
ETFs Holding HMI »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/30/2020 $12.76 $12.97 $12.27 $12.36 446.80K
07/01/2020 $12.47 $13.48 $12.47 $13.44 634.20K
07/02/2020 $13.77 $15.29 $13.77 $14.87 875.20K
07/06/2020 $15.70 $16.79 $15.56 $16.31 1.61M
07/07/2020 $16.00 $16.38 $15.08 $15.32 749.40K
Huami is a holding company. Through its subsidiaries, Co. is engaged in the business of developing, manufacturing, and selling smart, wearable technological devices in the People's Republic of China. Co.'s smart devices include smart bands, smart watches and smart scales. Co. also provides a range of accessories including bands, watch straps, and sportswear. Co. mainly provides two mobile apps, Co.'s Mi Fit mobile app and its Amazfit mobile app. Both of Co.'s mobile apps sync with and display real-time data from its devices. Co.'s Mi Fit mobile app is designed with a focus on sports and fitness functions while its Amazfit mobile app focuses functions relating to health and medical care.
HMI historical stock prices picture
Huami (HMI) has the following price history information. Looking back at HMI historical stock prices for the last five trading days, on June 30, 2020, HMI opened at $12.76, traded as high as $12.97 and as low as $12.27, and closed at $12.36. Trading volume was a total of 446.80K shares. On July 01, 2020, HMI opened at $12.47, traded as high as $13.48 and as low as $12.47, and closed at $13.44. Trading volume was a total of 634.20K shares. On July 02, 2020, HMI opened at $13.77, traded as high as $15.29 and as low as $13.77, and closed at $14.87. Trading volume was a total of 875.20K shares. On July 06, 2020, HMI opened at $15.70, traded as high as $16.79 and as low as $15.56, and closed at $16.31. Trading volume was a total of 1.61M shares. On July 07, 2020, HMI opened at $16.00, traded as high as $16.38 and as low as $15.08, and closed at $15.32. Trading volume was a total of 749.40K shares.

HMI Historical Stock Prices By Date:

HMI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Huami shares, starting with a $10,000 purchase of HMI, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/08/2018
End date: 07/07/2020
Start price/share: $11.25
End price/share: $15.32
Dividends collected/share: $0.00
Total return: 36.18%
Average Annual Total Return: 13.68%
Starting investment: $10,000.00
Ending investment: $13,617.56
Years: 2.41
Date Close
06/30/2020$12.36
07/01/2020$13.44
07/02/2020$14.87
07/06/2020$16.31
07/07/2020$15.32
HMI is categorized under the Materials sector; below are some other companies in the same sector:

HMX Historical Stock Prices
HMY Historical Stock Prices
HNRG Historical Stock Prices
HSR Historical Stock Prices
HTC Historical Stock Prices
HUD Historical Stock Prices
HUN Historical Stock Prices
HW Historical Stock Prices
HWD Historical Stock Prices
HWKN Historical Stock Prices

Also explore: HMI shares outstanding history

HMI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.