Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Huya Inc ADR (NY: HUYA )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 4.320 4.440 4.280 4.280 1,430,440 +0.00(+0.00%)
Sep 19, 2024 4.110 4.300 4.110 4.280 1,740,654 +0.26(+6.47%)
Sep 18, 2024 4.070 4.100 4.000 4.020 503,357 -0.04(-0.99%)
Sep 17, 2024 4.000 4.129 4.000 4.060 1,401,642 +0.09(+2.27%)
Sep 16, 2024 3.980 4.020 3.900 3.970 1,290,333 +0.00(+0.00%)
Sep 13, 2024 3.980 4.015 3.930 3.970 879,278 +0.02(+0.51%)
Sep 12, 2024 3.980 4.010 3.860 3.950 1,185,464 -0.03(-0.75%)
Sep 11, 2024 3.980 4.040 3.960 3.980 779,968 +0.02(+0.51%)
Sep 10, 2024 4.070 4.120 3.920 3.960 789,523 -0.08(-1.98%)
Sep 09, 2024 4.050 4.090 4.015 4.040 622,545 -0.02(-0.49%)
Sep 06, 2024 4.060 4.120 4.000 4.060 885,732 +0.01(+0.25%)
Sep 05, 2024 4.100 4.125 4.050 4.050 1,168,820 -0.05(-1.22%)
Sep 04, 2024 4.100 4.150 4.080 4.100 829,355 -0.01(-0.24%)
Sep 03, 2024 4.120 4.195 4.100 4.110 816,504 -0.06(-1.44%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.