Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Huya Inc ADR (NY: HUYA )

4.350 +0.310 (+7.67%)

Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Huya Inc ADR (NY: HUYA )

Historical Prices