Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huya Inc ADR (NY: HUYA )

5.080 -0.170 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 3.073 3.141 3.040 3.064 1,709,886 -0.02(-0.56%)
Jun 29, 2023 3.047 3.081 2.970 3.081 1,830,805 -0.03(-1.10%)
Jun 28, 2023 3.098 3.120 2.996 3.115 2,186,648 -0.05(-1.62%)
Jun 27, 2023 3.115 3.201 3.107 3.167 2,614,887 +0.09(+2.78%)
Jun 26, 2023 3.047 3.128 3.021 3.081 1,902,659 +0.03(+0.84%)
Jun 23, 2023 3.175 3.201 3.056 3.056 2,107,709 -0.22(-6.79%)
Jun 22, 2023 3.244 3.295 3.175 3.278 1,766,657 +0.03(+1.06%)
Jun 21, 2023 3.150 3.338 3.133 3.244 1,871,032 +0.03(+1.07%)
Jun 20, 2023 3.312 3.338 3.073 3.210 2,109,511 -0.24(-6.95%)
Jun 16, 2023 3.381 3.620 3.351 3.449 4,683,065 +0.19(+5.77%)
Jun 15, 2023 3.047 3.270 3.004 3.261 2,028,062 +0.26(+8.55%)
Jun 14, 2023 2.816 3.047 2.816 3.004 1,313,759 +0.18(+6.36%)
Jun 13, 2023 2.765 2.884 2.722 2.824 3,696,655 +0.13(+4.76%)
Jun 12, 2023 2.747 2.807 2.680 2.696 1,368,255 -0.05(-1.87%)
Jun 09, 2023 2.867 2.884 2.722 2.747 1,271,441 -0.11(-3.89%)
Jun 08, 2023 2.816 2.919 2.790 2.859 2,612,689 +0.07(+2.45%)
Jun 07, 2023 2.756 2.893 2.747 2.790 1,253,697 +0.01(+0.31%)
Jun 06, 2023 2.619 2.786 2.585 2.782 1,167,468 +0.14(+5.18%)
Jun 05, 2023 2.662 2.705 2.606 2.645 801,462 -0.09(-3.44%)
Jun 02, 2023 2.653 2.747 2.645 2.739 1,501,019 +0.16(+6.31%)
Jun 01, 2023 2.508 2.602 2.482 2.576 1,375,350 +0.09(+3.44%)
May 31, 2023 2.636 2.636 2.465 2.491 1,710,395 -0.15(-5.52%)
May 30, 2023 2.765 2.880 2.585 2.636 1,457,037 -0.17(-6.10%)
May 26, 2023 2.730 2.829 2.679 2.807 569,981 +0.09(+3.47%)
May 25, 2023 2.850 2.876 2.713 2.713 1,084,351 -0.19(-6.49%)
May 24, 2023 2.919 2.953 2.850 2.901 1,258,906 -0.03(-1.17%)
May 23, 2023 2.773 3.013 2.773 2.936 2,846,616 +0.05(+1.78%)
May 22, 2023 2.705 2.927 2.688 2.884 4,004,153 +0.21(+7.67%)
May 19, 2023 2.696 2.745 2.619 2.679 2,164,541 -0.03(-0.95%)
May 18, 2023 2.739 2.749 2.679 2.705 1,200,048 -0.03(-1.25%)
May 17, 2023 2.705 2.747 2.628 2.739 2,809,951 -0.01(-0.31%)
May 16, 2023 2.979 3.013 2.648 2.747 4,086,767 -0.20(-6.69%)
May 15, 2023 2.765 3.013 2.739 2.944 3,129,400 +0.21(+7.84%)
May 12, 2023 2.739 2.816 2.662 2.730 1,628,427 +0.00(+0.00%)
May 11, 2023 2.568 2.752 2.555 2.730 1,168,370 +0.16(+6.33%)
May 10, 2023 2.602 2.645 2.512 2.568 989,415 -0.06(-2.28%)
May 09, 2023 2.636 2.696 2.576 2.628 943,143 -0.12(-4.36%)
May 08, 2023 2.739 2.773 2.705 2.747 905,586 +0.03(+1.26%)
May 05, 2023 2.773 2.773 2.688 2.713 754,899 -0.01(-0.31%)
May 04, 2023 2.747 2.782 2.670 2.722 1,056,256 +0.02(+0.63%)
May 03, 2023 2.653 2.743 2.628 2.705 451,860 +0.04(+1.61%)
May 02, 2023 2.713 2.739 2.610 2.662 667,982 -0.10(-3.72%)
May 01, 2023 2.765 2.833 2.700 2.765 617,422 -0.02(-0.62%)
Apr 28, 2023 2.670 2.807 2.665 2.782 1,742,256 +0.10(+3.83%)
Apr 27, 2023 2.619 2.713 2.585 2.679 875,083 +0.07(+2.62%)
Apr 26, 2023 2.551 2.649 2.525 2.610 877,587 +0.13(+5.17%)
Apr 25, 2023 2.551 2.551 2.426 2.482 1,326,584 -0.08(-3.01%)
Apr 24, 2023 2.696 2.705 2.542 2.559 1,498,455 -0.17(-6.27%)
Apr 21, 2023 2.670 2.730 2.636 2.730 1,059,823 -0.01(-0.31%)
Apr 20, 2023 2.696 2.773 2.662 2.739 1,152,805 +0.02(+0.63%)
Apr 19, 2023 2.645 2.747 2.628 2.722 1,204,772 +0.01(+0.32%)
Apr 18, 2023 2.722 2.726 2.623 2.713 855,105 +0.02(+0.63%)
Apr 17, 2023 2.730 2.739 2.628 2.696 1,232,231 +0.05(+1.94%)
Apr 14, 2023 2.773 2.807 2.645 2.645 942,606 -0.03(-0.96%)
Apr 13, 2023 2.747 2.790 2.653 2.670 4,824,288 -0.02(-0.64%)
Apr 12, 2023 2.730 2.756 2.610 2.688 1,127,846 -0.05(-1.87%)
Apr 11, 2023 2.782 2.863 2.730 2.739 907,763 +0.00(+0.00%)
Apr 10, 2023 2.739 2.790 2.713 2.739 599,823 -0.05(-1.84%)
Apr 06, 2023 2.799 2.859 2.747 2.790 939,514 +0.02(+0.62%)
Apr 05, 2023 2.901 2.910 2.747 2.773 570,857 -0.14(-4.71%)
Apr 04, 2023 3.021 3.064 2.901 2.910 856,721 -0.15(-4.76%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.