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 )

4.770 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 2.960 3.150 2.930 3.070 1,116,672 +0.06(+1.99%)
Jan 30, 2024 3.040 3.070 2.990 3.010 810,222 -0.08(-2.59%)
Jan 29, 2024 3.190 3.210 3.070 3.090 825,350 -0.10(-3.13%)
Jan 26, 2024 3.170 3.270 3.150 3.190 755,777 +0.01(+0.31%)
Jan 25, 2024 3.220 3.290 3.180 3.180 722,623 -0.01(-0.31%)
Jan 24, 2024 3.180 3.320 3.069 3.190 1,562,995 +0.08(+2.57%)
Jan 23, 2024 3.130 3.250 3.070 3.110 1,620,159 +0.12(+4.01%)
Jan 22, 2024 3.230 3.260 2.925 2.990 2,978,285 -0.41(-12.06%)
Jan 19, 2024 3.250 3.480 3.235 3.400 2,371,838 +0.13(+3.98%)
Jan 18, 2024 3.300 3.460 3.260 3.270 1,965,090 +0.01(+0.31%)
Jan 17, 2024 3.210 3.340 3.130 3.260 2,899,908 -0.10(-2.98%)
Jan 16, 2024 3.320 3.460 3.300 3.360 2,185,361 -0.07(-2.04%)
Jan 12, 2024 3.520 3.540 3.395 3.430 2,004,416 -0.07(-2.00%)
Jan 11, 2024 3.280 3.540 3.280 3.500 2,666,033 +0.26(+8.02%)
Jan 10, 2024 3.240 3.280 3.160 3.240 2,720,835 -0.01(-0.31%)
Jan 09, 2024 3.320 3.370 3.250 3.250 964,378 -0.13(-3.85%)
Jan 08, 2024 3.300 3.435 3.265 3.380 1,800,220 +0.03(+0.90%)
Jan 05, 2024 3.470 3.510 3.350 3.350 857,405 -0.13(-3.74%)
Jan 04, 2024 3.510 3.560 3.480 3.480 645,827 -0.06(-1.69%)
Jan 03, 2024 3.480 3.590 3.440 3.540 1,068,364 +0.02(+0.57%)
Jan 02, 2024 3.560 3.615 3.463 3.520 989,310 -0.14(-3.83%)
Dec 29, 2023 3.530 3.740 3.510 3.660 1,255,638 +0.13(+3.68%)
Dec 28, 2023 3.450 3.700 3.430 3.530 2,191,432 +0.14(+4.13%)
Dec 27, 2023 3.350 3.395 3.290 3.390 1,835,328 +0.03(+0.89%)
Dec 26, 2023 3.290 3.440 3.255 3.360 2,077,600 +0.12(+3.70%)
Dec 22, 2023 3.190 3.320 3.110 3.240 3,299,905 -0.39(-10.74%)
Dec 21, 2023 3.590 3.660 3.551 3.630 1,425,292 +0.13(+3.71%)
Dec 20, 2023 3.400 3.660 3.400 3.500 1,562,879 +0.01(+0.29%)
Dec 19, 2023 3.410 3.575 3.410 3.490 1,884,284 +0.11(+3.25%)
Dec 18, 2023 3.560 3.605 3.380 3.380 1,989,941 -0.17(-4.79%)
Dec 15, 2023 3.810 3.830 3.550 3.550 1,505,670 -0.21(-5.59%)
Dec 14, 2023 3.700 3.860 3.690 3.760 1,809,305 +0.07(+1.90%)
Dec 13, 2023 3.410 3.710 3.410 3.690 2,618,900 +0.30(+8.85%)
Dec 12, 2023 3.400 3.525 3.340 3.390 1,344,558 +0.00(+0.00%)
Dec 11, 2023 3.400 3.470 3.350 3.390 966,288 -0.05(-1.45%)
Dec 08, 2023 3.390 3.513 3.390 3.440 834,295 +0.02(+0.58%)
Dec 07, 2023 3.490 3.530 3.395 3.420 1,105,358 -0.02(-0.58%)
Dec 06, 2023 3.640 3.705 3.430 3.440 1,702,585 -0.13(-3.64%)
Dec 05, 2023 3.450 3.710 3.450 3.570 1,741,135 +0.12(+3.48%)
Dec 04, 2023 3.400 3.625 3.350 3.450 1,732,820 +0.00(+0.00%)
Dec 01, 2023 3.300 3.465 3.270 3.450 1,380,755 +0.06(+1.77%)
Nov 30, 2023 3.380 3.425 3.310 3.390 2,181,963 +0.02(+0.59%)
Nov 29, 2023 3.350 3.565 3.330 3.370 2,109,468 +0.00(+0.00%)
Nov 28, 2023 3.440 3.490 3.350 3.370 3,056,656 -0.19(-5.34%)
Nov 27, 2023 3.760 3.890 3.430 3.560 3,304,463 -0.29(-7.53%)
Nov 24, 2023 3.740 3.880 3.700 3.850 1,388,644 +0.01(+0.26%)
Nov 22, 2023 3.900 4.000 3.820 3.840 1,282,120 -0.06(-1.54%)
Nov 21, 2023 3.800 3.960 3.760 3.900 2,535,327 +0.02(+0.52%)
Nov 20, 2023 3.840 4.160 3.840 3.880 3,641,390 +0.05(+1.31%)
Nov 17, 2023 3.880 3.972 3.755 3.830 2,523,830 -0.05(-1.29%)
Nov 16, 2023 3.710 3.900 3.695 3.880 4,204,372 +0.05(+1.31%)
Nov 15, 2023 3.760 4.060 3.754 3.830 4,001,368 +0.15(+4.08%)
Nov 14, 2023 3.570 3.820 3.410 3.680 4,188,224 +0.26(+7.60%)
Nov 13, 2023 3.350 3.510 3.335 3.420 1,994,018 +0.07(+2.09%)
Nov 10, 2023 3.140 3.435 3.140 3.350 1,946,211 +0.19(+6.01%)
Nov 09, 2023 3.210 3.370 3.132 3.160 1,105,415 -0.07(-2.17%)
Nov 08, 2023 3.200 3.390 3.200 3.230 891,079 -0.05(-1.52%)
Nov 07, 2023 3.370 3.370 3.200 3.280 1,214,215 -0.13(-3.81%)
Nov 06, 2023 3.540 3.560 3.370 3.410 1,692,444 -0.09(-2.57%)
Nov 03, 2023 3.400 3.525 3.400 3.500 1,137,881 +0.16(+4.79%)
Nov 02, 2023 3.300 3.370 3.275 3.340 895,195 +0.08(+2.45%)
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.