Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huya Inc ADR (NY: HUYA )

3.030 -0.050 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2023 3.030 3.080 2.980 3.030 1,941,054 -0.05(-1.62%)
Sep 26, 2023 2.750 3.130 2.740 3.080 2,942,196 +0.33(+12.00%)
Sep 25, 2023 2.690 2.770 2.685 2.750 1,227,917 +0.02(+0.73%)
Sep 22, 2023 2.760 2.820 2.710 2.730 1,039,619 +0.07(+2.63%)
Sep 21, 2023 2.450 2.690 2.450 2.660 1,829,740 +0.12(+4.72%)
Sep 20, 2023 2.480 2.610 2.480 2.540 913,624 +0.04(+1.60%)
Sep 19, 2023 2.460 2.530 2.450 2.500 727,179 +0.04(+1.63%)
Sep 18, 2023 2.440 2.540 2.430 2.460 936,645 -0.01(-0.40%)
Sep 15, 2023 2.480 2.520 2.450 2.470 3,534,198 -0.03(-1.20%)
Sep 14, 2023 2.500 2.545 2.460 2.500 803,677 +0.02(+0.81%)
Sep 13, 2023 2.460 2.530 2.420 2.480 829,868 +0.01(+0.40%)
Sep 12, 2023 2.520 2.550 2.430 2.470 1,346,930 -0.06(-2.37%)
Sep 11, 2023 2.560 2.560 2.500 2.530 1,502,612 +0.01(+0.40%)
Sep 08, 2023 2.570 2.570 2.445 2.520 871,635 -0.07(-2.70%)
Sep 07, 2023 2.580 2.620 2.511 2.590 1,212,646 -0.08(-3.00%)
Sep 06, 2023 2.650 2.715 2.610 2.670 1,642,613 +0.00(+0.00%)
Sep 05, 2023 2.640 2.785 2.610 2.670 1,991,140 +0.01(+0.38%)
Sep 01, 2023 2.720 2.780 2.660 2.660 961,858 -0.02(-0.75%)
Aug 31, 2023 2.610 2.680 2.570 2.680 1,241,975 +0.02(+0.75%)
Aug 30, 2023 2.700 2.710 2.600 2.660 1,115,829 -0.10(-3.62%)
Aug 29, 2023 2.710 2.830 2.630 2.760 2,334,412 +0.05(+1.85%)
Aug 28, 2023 2.540 2.850 2.530 2.710 2,652,834 +0.25(+10.16%)
Aug 25, 2023 2.590 2.590 2.460 2.460 1,536,520 -0.15(-5.75%)
Aug 24, 2023 2.510 2.660 2.485 2.610 2,779,372 +0.16(+6.53%)
Aug 23, 2023 2.380 2.515 2.340 2.450 1,562,461 +0.11(+4.70%)
Aug 22, 2023 2.200 2.345 2.185 2.340 1,484,556 +0.18(+8.33%)
Aug 21, 2023 2.240 2.265 2.155 2.160 2,216,182 -0.07(-3.14%)
Aug 18, 2023 2.270 2.340 2.225 2.230 1,464,741 -0.15(-6.30%)
Aug 17, 2023 2.580 2.580 2.370 2.380 2,048,404 -0.16(-6.30%)
Aug 16, 2023 2.590 2.615 2.530 2.540 1,251,820 -0.09(-3.42%)
Aug 15, 2023 2.780 2.810 2.630 2.630 1,370,545 -0.06(-2.23%)
Aug 14, 2023 2.710 2.750 2.660 2.690 1,563,951 -0.08(-2.89%)
Aug 11, 2023 2.850 2.850 2.720 2.770 1,569,203 -0.15(-5.14%)
Aug 10, 2023 3.000 3.020 2.920 2.920 977,621 +0.00(+0.00%)
Aug 09, 2023 2.960 2.960 2.890 2.920 766,804 +0.02(+0.69%)
Aug 08, 2023 2.880 2.920 2.800 2.900 1,388,779 -0.09(-3.01%)
Aug 07, 2023 3.140 3.150 2.960 2.990 4,469,354 -0.14(-4.47%)
Aug 04, 2023 3.110 3.230 3.100 3.130 1,248,862 +0.02(+0.64%)
Aug 03, 2023 3.090 3.180 3.041 3.110 997,273 +0.12(+4.01%)
Aug 02, 2023 3.060 3.110 2.980 2.990 1,524,529 -0.19(-5.97%)
Aug 01, 2023 3.300 3.300 3.175 3.180 1,910,220 -0.25(-7.29%)
Jul 31, 2023 3.240 3.440 3.190 3.430 2,215,055 +0.22(+6.85%)
Jul 28, 2023 3.180 3.265 3.140 3.210 3,665,707 +0.19(+6.29%)
Jul 27, 2023 3.200 3.215 3.020 3.020 2,411,068 -0.17(-5.33%)
Jul 26, 2023 3.080 3.210 3.080 3.190 2,755,546 +0.12(+3.91%)
Jul 25, 2023 3.350 3.365 3.070 3.070 2,218,183 -0.16(-4.95%)
Jul 24, 2023 3.080 3.310 3.080 3.230 2,042,319 +0.11(+3.53%)
Jul 21, 2023 3.110 3.150 3.090 3.120 1,990,217 +0.03(+0.97%)
Jul 20, 2023 3.150 3.155 3.071 3.090 1,557,481 -0.07(-2.22%)
Jul 19, 2023 3.130 3.215 3.130 3.160 813,811 +0.07(+2.27%)
Jul 18, 2023 3.180 3.225 3.070 3.090 925,576 -0.12(-3.74%)
Jul 17, 2023 3.250 3.285 3.080 3.210 1,142,324 -0.07(-2.13%)
Jul 14, 2023 3.530 3.540 3.280 3.280 1,412,694 -0.30(-8.38%)
Jul 13, 2023 3.660 3.680 3.540 3.580 1,521,660 +0.03(+0.85%)
Jul 12, 2023 3.580 3.700 3.470 3.550 5,275,694 +0.09(+2.60%)
Jul 11, 2023 3.500 3.560 3.450 3.460 1,328,226 -0.04(-1.14%)
Jul 10, 2023 3.460 3.540 3.450 3.500 1,055,991 +0.00(+0.00%)
Jul 07, 2023 3.420 3.550 3.420 3.500 1,082,095 +0.08(+2.34%)
Jul 06, 2023 3.510 3.550 3.410 3.420 1,276,280 -0.18(-5.00%)
Jul 05, 2023 3.670 3.690 3.570 3.600 1,179,161 -0.13(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.