Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Huya Inc ADR (NY: HUYA )

3.460 -0.100 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 3.880 4.040 3.840 3.950 1,501,701 +0.11(+2.86%)
Jun 27, 2024 3.790 3.865 3.751 3.840 1,242,939 +0.01(+0.26%)
Jun 26, 2024 3.900 3.900 3.800 3.830 976,000 -0.05(-1.29%)
Jun 25, 2024 4.010 4.040 3.880 3.880 1,051,887 -0.18(-4.43%)
Jun 24, 2024 4.040 4.110 4.010 4.060 674,794 +0.02(+0.50%)
Jun 21, 2024 4.040 4.090 3.990 4.040 885,987 -0.03(-0.74%)
Jun 20, 2024 4.120 4.140 3.990 4.070 1,166,499 -0.04(-0.97%)
Jun 18, 2024 4.250 4.250 4.100 4.110 610,422 -0.14(-3.29%)
Jun 17, 2024 4.250 4.280 4.170 4.250 697,535 +0.02(+0.47%)
Jun 14, 2024 4.320 4.380 4.220 4.230 2,055,506 -0.14(-3.20%)
Jun 13, 2024 4.230 4.495 4.230 4.370 2,207,916 +0.14(+3.31%)
Jun 12, 2024 4.340 4.380 4.190 4.230 1,480,652 -0.10(-2.31%)
Jun 11, 2024 4.400 4.430 4.330 4.330 1,127,093 -0.10(-2.26%)
Jun 10, 2024 4.390 4.540 4.370 4.430 1,305,549 -0.02(-0.45%)
Jun 07, 2024 4.490 4.530 4.405 4.450 2,160,300 -0.13(-2.84%)
Jun 06, 2024 4.570 4.656 4.485 4.580 1,621,293 -0.07(-1.51%)
Jun 05, 2024 4.660 4.725 4.520 4.650 1,551,024 +0.04(+0.87%)
Jun 04, 2024 4.830 4.850 4.575 4.610 1,411,798 -0.22(-4.55%)
Jun 03, 2024 5.190 5.220 4.805 4.830 1,298,632 -0.25(-4.92%)
May 31, 2024 5.150 5.190 4.920 5.080 1,697,621 -0.17(-3.24%)
May 30, 2024 5.160 5.380 5.120 5.250 2,749,288 +0.01(+0.19%)
May 29, 2024 5.220 5.380 5.190 5.240 1,648,626 -0.12(-2.24%)
May 28, 2024 5.490 5.620 5.320 5.360 2,516,458 -0.06(-1.11%)
May 24, 2024 5.660 5.670 5.390 5.420 1,377,561 -0.21(-3.73%)
May 23, 2024 5.830 5.880 5.550 5.630 1,423,186 -0.20(-3.43%)
May 22, 2024 5.870 6.085 5.800 5.830 1,150,805 -0.05(-0.85%)
May 21, 2024 5.920 6.057 5.860 5.880 2,243,218 -0.08(-1.34%)
May 20, 2024 6.280 6.840 5.920 5.960 4,615,487 -0.04(-0.67%)
May 17, 2024 6.160 6.250 5.970 6.000 1,952,250 -0.13(-2.12%)
May 16, 2024 5.500 6.245 5.500 6.130 3,332,603 +0.55(+9.86%)
May 15, 2024 5.450 5.590 5.100 5.580 2,251,990 +0.06(+1.09%)
May 14, 2024 4.700 5.520 4.650 5.520 2,901,744 +0.79(+16.70%)
May 13, 2024 4.280 4.807 4.230 4.730 2,428,333 +0.31(+7.01%)
May 10, 2024 4.190 4.449 4.190 4.420 1,831,198 +0.22(+5.24%)
May 09, 2024 4.020 4.295 3.942 4.200 1,839,176 +0.28(+7.14%)
May 08, 2024 3.946 3.959 3.869 3.920 1,389,966 -0.08(-1.93%)
May 07, 2024 4.100 4.100 3.946 3.997 786,911 -0.12(-2.91%)
May 06, 2024 4.134 4.177 4.074 4.117 773,653 +0.03(+0.84%)
May 03, 2024 4.108 4.125 3.950 4.083 1,125,065 +0.02(+0.42%)
May 02, 2024 4.100 4.220 4.014 4.066 1,506,317 +0.14(+3.49%)
May 01, 2024 3.852 4.057 3.852 3.929 1,172,650 +0.09(+2.23%)
Apr 30, 2024 3.732 3.886 3.732 3.843 1,330,683 +0.03(+0.90%)
Apr 29, 2024 3.766 3.826 3.706 3.809 792,095 +0.06(+1.60%)
Apr 26, 2024 3.843 4.023 3.727 3.749 1,706,537 -0.03(-0.68%)
Apr 25, 2024 3.877 3.929 3.757 3.775 922,350 -0.17(-4.34%)
Apr 24, 2024 3.886 4.001 3.809 3.946 1,169,978 +0.15(+4.06%)
Apr 23, 2024 3.826 3.868 3.749 3.792 1,132,282 +0.02(+0.45%)
Apr 22, 2024 3.800 3.826 3.723 3.775 1,142,329 +0.00(+0.00%)
Apr 19, 2024 3.817 3.852 3.706 3.775 1,017,843 -0.09(-2.22%)
Apr 18, 2024 3.852 3.946 3.766 3.860 615,804 +0.06(+1.58%)
Apr 17, 2024 3.852 3.852 3.740 3.800 701,754 -0.03(-0.67%)
Apr 16, 2024 3.843 3.877 3.689 3.826 1,050,870 +0.00(+0.00%)
Apr 15, 2024 3.980 4.023 3.817 3.826 1,114,124 -0.09(-2.19%)
Apr 12, 2024 4.108 4.108 3.903 3.911 1,275,907 -0.24(-5.77%)
Apr 11, 2024 4.168 4.267 4.074 4.151 1,070,363 +0.01(+0.21%)
Apr 10, 2024 4.211 4.365 4.130 4.143 1,185,855 -0.13(-3.01%)
Apr 09, 2024 4.365 4.442 4.185 4.271 1,785,789 -0.09(-2.16%)
Apr 08, 2024 4.322 4.536 4.228 4.365 3,418,869 +0.09(+2.00%)
Apr 05, 2024 4.006 4.339 3.971 4.279 3,268,958 +0.29(+7.30%)
Apr 04, 2024 4.057 4.134 3.911 3.988 1,349,209 -0.03(-0.64%)
Apr 03, 2024 3.946 4.149 3.924 4.014 2,725,901 +0.10(+2.63%)
Apr 02, 2024 3.911 3.997 3.852 3.911 1,092,326 -0.04(-1.08%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.