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 (%)
Aug 30, 2024 4.190 4.200 4.110 4.170 808,896 +0.06(+1.46%)
Aug 29, 2024 4.140 4.170 4.100 4.110 800,740 +0.00(+0.00%)
Aug 28, 2024 4.190 4.208 4.090 4.110 1,184,408 -0.07(-1.67%)
Aug 27, 2024 4.220 4.280 4.150 4.180 1,050,922 -0.04(-0.95%)
Aug 26, 2024 4.100 4.230 4.100 4.220 1,091,450 +0.06(+1.44%)
Aug 23, 2024 4.100 4.180 4.080 4.160 1,117,186 +0.04(+0.97%)
Aug 22, 2024 4.270 4.280 4.070 4.120 1,970,500 -0.14(-3.29%)
Aug 21, 2024 4.250 4.380 4.195 4.260 1,491,000 +0.03(+0.71%)
Aug 20, 2024 4.410 4.450 4.200 4.230 2,012,935 -0.14(-3.20%)
Aug 19, 2024 4.320 4.480 4.290 4.370 2,228,242 -0.03(-0.68%)
Aug 16, 2024 4.530 4.530 4.320 4.400 2,178,294 -0.13(-2.87%)
Aug 15, 2024 4.600 4.640 4.350 4.530 2,556,761 -0.23(-4.83%)
Aug 14, 2024 5.100 5.100 4.680 4.760 2,251,984 -0.33(-6.48%)
Aug 13, 2024 4.850 5.390 4.850 5.090 5,346,735 +0.63(+14.13%)
Aug 12, 2024 4.420 4.625 4.390 4.460 1,956,014 +0.09(+2.06%)
Aug 09, 2024 4.350 4.460 4.315 4.370 718,769 +0.02(+0.46%)
Aug 08, 2024 4.150 4.410 4.150 4.350 828,150 +0.27(+6.62%)
Aug 07, 2024 4.190 4.250 4.070 4.080 856,369 -0.07(-1.69%)
Aug 06, 2024 4.020 4.190 4.020 4.150 551,760 +0.09(+2.22%)
Aug 05, 2024 3.860 4.115 3.860 4.060 737,355 -0.02(-0.49%)
Aug 02, 2024 4.100 4.190 4.040 4.080 1,180,871 -0.04(-0.97%)
Aug 01, 2024 4.300 4.335 4.120 4.120 982,075 -0.14(-3.29%)
Jul 31, 2024 4.300 4.340 4.230 4.260 782,517 +0.06(+1.43%)
Jul 30, 2024 4.300 4.360 4.185 4.200 1,026,317 -0.11(-2.55%)
Jul 29, 2024 4.400 4.420 4.255 4.310 1,721,942 -0.05(-1.15%)
Jul 26, 2024 4.270 4.435 4.260 4.360 665,082 +0.12(+2.83%)
Jul 25, 2024 4.170 4.360 4.160 4.240 457,968 +0.07(+1.68%)
Jul 24, 2024 4.200 4.330 4.150 4.170 522,517 -0.08(-1.88%)
Jul 23, 2024 4.270 4.390 4.250 4.250 493,104 -0.10(-2.30%)
Jul 22, 2024 4.120 4.385 4.110 4.350 1,106,202 +0.31(+7.67%)
Jul 19, 2024 4.120 4.120 4.010 4.040 779,170 -0.09(-2.18%)
Jul 18, 2024 4.200 4.400 4.105 4.130 1,330,618 -0.03(-0.72%)
Jul 17, 2024 4.240 4.335 4.160 4.160 952,058 -0.03(-0.72%)
Jul 16, 2024 4.260 4.260 4.115 4.190 998,538 -0.07(-1.64%)
Jul 15, 2024 4.320 4.331 4.240 4.260 486,277 -0.14(-3.18%)
Jul 12, 2024 4.510 4.540 4.340 4.400 1,348,239 -0.01(-0.23%)
Jul 11, 2024 4.790 4.840 4.385 4.410 1,237,808 -0.27(-5.77%)
Jul 10, 2024 4.750 4.930 4.620 4.680 1,175,864 -0.05(-1.06%)
Jul 09, 2024 4.560 4.750 4.540 4.730 1,130,768 +0.20(+4.42%)
Jul 08, 2024 4.510 4.610 4.414 4.530 782,448 -0.03(-0.66%)
Jul 05, 2024 4.670 4.700 4.410 4.560 2,678,376 -0.18(-3.80%)
Jul 03, 2024 4.480 4.780 4.440 4.740 1,562,306 +0.52(+12.32%)
Jul 02, 2024 4.150 4.265 4.080 4.220 1,272,544 +0.10(+2.43%)
Jul 01, 2024 3.960 4.170 3.960 4.120 1,294,893 +0.17(+4.30%)
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%)
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.