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 )

6.000 -0.130 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Dec 30, 2022 3.167 3.505 3.115 3.381 2,873,680 +0.09(+2.86%)
Dec 29, 2022 3.192 3.355 2.919 3.287 4,294,032 +0.21(+6.67%)
Dec 28, 2022 3.638 3.740 3.064 3.081 4,590,487 -0.64(-17.24%)
Dec 27, 2022 3.167 3.732 3.124 3.723 5,599,894 +0.55(+17.25%)
Dec 23, 2022 3.252 3.346 3.081 3.175 3,152,595 -0.08(-2.37%)
Dec 22, 2022 3.287 3.287 3.008 3.252 3,581,861 -0.03(-1.04%)
Dec 21, 2022 2.790 3.329 2.709 3.287 7,282,312 +0.46(+16.36%)
Dec 20, 2022 2.610 2.824 2.551 2.824 3,012,574 +0.14(+5.10%)
Dec 19, 2022 2.645 2.688 2.487 2.688 1,918,675 +0.08(+2.95%)
Dec 16, 2022 2.585 2.705 2.585 2.610 1,916,999 +0.06(+2.35%)
Dec 15, 2022 2.688 2.790 2.499 2.551 4,074,336 -0.33(-11.31%)
Dec 14, 2022 2.713 2.901 2.568 2.876 6,239,330 +0.16(+5.99%)
Dec 13, 2022 2.628 2.739 2.542 2.713 4,039,152 +0.28(+11.62%)
Dec 12, 2022 2.807 2.859 2.405 2.431 6,220,407 -0.54(-18.16%)
Dec 09, 2022 2.439 3.244 2.422 2.970 17,452,498 +0.56(+23.49%)
Dec 08, 2022 2.268 2.589 2.268 2.405 4,459,872 +0.22(+10.20%)
Dec 07, 2022 2.225 2.242 2.123 2.183 1,815,870 -0.12(-5.20%)
Dec 06, 2022 2.379 2.397 2.230 2.302 1,689,949 -0.04(-1.82%)
Dec 05, 2022 2.585 2.670 2.319 2.345 2,630,921 -0.16(-6.48%)
Dec 02, 2022 2.225 2.551 2.183 2.508 3,394,585 +0.22(+9.74%)
Dec 01, 2022 2.294 2.302 2.200 2.285 1,917,789 -0.05(-2.20%)
Nov 30, 2022 2.054 2.354 2.041 2.337 4,423,916 +0.39(+19.74%)
Nov 29, 2022 1.866 2.037 1.836 1.951 2,776,317 +0.19(+10.68%)
Nov 28, 2022 1.806 1.853 1.720 1.763 2,049,764 -0.07(-3.74%)
Nov 25, 2022 1.917 1.943 1.832 1.832 674,878 -0.13(-6.55%)
Nov 23, 2022 1.943 1.986 1.917 1.960 1,129,864 +0.04(+2.23%)
Nov 22, 2022 1.943 1.981 1.874 1.917 1,322,601 -0.04(-2.18%)
Nov 21, 2022 2.114 2.114 1.939 1.960 1,413,278 -0.19(-8.77%)
Nov 18, 2022 2.268 2.285 2.080 2.148 1,696,658 -0.16(-7.04%)
Nov 17, 2022 2.328 2.367 2.208 2.311 2,506,831 -0.06(-2.53%)
Nov 16, 2022 2.619 2.653 2.362 2.371 3,400,460 -0.35(-12.89%)
Nov 15, 2022 2.191 2.756 2.165 2.722 10,354,002 +0.75(+38.26%)
Nov 14, 2022 1.917 1.986 1.844 1.969 2,652,147 +0.10(+5.50%)
Nov 11, 2022 1.806 1.943 1.802 1.866 1,657,069 +0.12(+6.86%)
Nov 10, 2022 1.712 1.797 1.712 1.746 1,184,217 +0.10(+6.25%)
Nov 09, 2022 1.703 1.728 1.605 1.643 1,038,994 -0.13(-7.25%)
Nov 08, 2022 1.755 1.772 1.703 1.772 777,393 -0.02(-0.96%)
Nov 07, 2022 1.866 1.926 1.737 1.789 886,846 -0.04(-2.34%)
Nov 04, 2022 1.729 1.840 1.686 1.832 1,533,625 +0.22(+13.83%)
Nov 03, 2022 1.592 1.669 1.566 1.609 961,455 -0.02(-1.05%)
Nov 02, 2022 1.669 1.601 1.626 803,185 -0.01(-0.52%)
Nov 01, 2022 1.686 1.746 1.635 1.635 933,205 +0.03(+2.14%)
Oct 31, 2022 1.506 1.609 1.506 1.601 656,513 +0.04(+2.75%)
Oct 28, 2022 1.558 1.626 1.523 1.558 809,331 +0.00(+0.00%)
Oct 27, 2022 1.669 1.669 1.558 1.558 975,258 -0.13(-7.61%)
Oct 26, 2022 1.532 1.729 1.515 1.686 2,006,964 +0.15(+10.06%)
Oct 25, 2022 1.515 1.642 1.515 1.532 1,573,464 +0.03(+1.70%)
Oct 24, 2022 1.498 1.541 1.404 1.506 2,103,116 -0.08(-4.86%)
Oct 21, 2022 1.609 1.635 1.523 1.583 1,320,882 -0.02(-1.07%)
Oct 20, 2022 1.626 1.712 1.601 1.601 1,583,584 -0.02(-1.06%)
Oct 19, 2022 1.720 1.733 1.618 1.618 1,110,995 -0.16(-9.13%)
Oct 18, 2022 1.849 1.874 1.737 1.780 583,739 -0.01(-0.48%)
Oct 17, 2022 1.755 1.823 1.746 1.789 890,173 +0.09(+5.56%)
Oct 14, 2022 1.815 1.832 1.695 1.695 1,069,456 -0.12(-6.60%)
Oct 13, 2022 1.720 1.815 1.703 1.815 932,957 +0.02(+0.95%)
Oct 12, 2022 1.840 1.862 1.772 1.797 854,590 -0.09(-4.98%)
Oct 11, 2022 1.780 1.900 1.767 1.892 1,755,183 +0.09(+4.74%)
Oct 10, 2022 1.883 1.892 1.760 1.806 922,929 -0.09(-4.96%)
Oct 07, 2022 1.969 2.003 1.900 1.900 616,112 -0.09(-4.72%)
Oct 06, 2022 2.088 2.123 1.994 1.994 837,019 -0.11(-5.28%)
Oct 05, 2022 2.148 2.200 2.050 2.106 673,866 -0.10(-4.65%)
Oct 04, 2022 2.020 2.217 1.994 2.208 1,316,582 +0.27(+13.66%)
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.