Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Huya Inc ADR (NY: HUYA )

4.550 +0.100 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.470 4.635 4.470 4.550 1,321,173 +0.10(+2.25%)
Mar 27, 2024 4.360 4.510 4.350 4.450 1,382,849 +0.07(+1.60%)
Mar 26, 2024 4.460 4.495 4.380 4.380 1,144,787 -0.08(-1.79%)
Mar 25, 2024 4.580 4.735 4.415 4.460 1,952,408 +0.01(+0.22%)
Mar 22, 2024 4.450 4.560 4.430 4.450 1,025,010 +0.01(+0.23%)
Mar 21, 2024 4.700 4.700 4.230 4.440 2,908,681 -0.36(-7.50%)
Mar 20, 2024 4.430 4.800 4.240 4.800 3,012,959 +0.40(+9.09%)
Mar 19, 2024 4.300 4.479 3.870 4.400 3,937,115 -0.32(-6.78%)
Mar 18, 2024 4.560 4.745 4.490 4.720 1,866,983 +0.28(+6.31%)
Mar 15, 2024 4.520 4.570 4.380 4.440 1,042,424 -0.08(-1.77%)
Mar 14, 2024 4.690 4.690 4.410 4.520 1,529,193 -0.20(-4.24%)
Mar 13, 2024 4.700 4.820 4.515 4.720 2,390,567 +0.06(+1.29%)
Mar 12, 2024 4.560 4.900 4.450 4.660 3,179,170 +0.18(+4.02%)
Mar 11, 2024 4.100 4.750 4.090 4.480 4,296,551 +0.54(+13.71%)
Mar 08, 2024 3.830 3.980 3.830 3.940 877,339 +0.12(+3.14%)
Mar 07, 2024 4.050 4.060 3.780 3.820 1,657,898 -0.27(-6.60%)
Mar 06, 2024 4.010 4.140 3.965 4.090 1,490,892 +0.19(+4.87%)
Mar 05, 2024 3.800 3.980 3.740 3.900 1,373,262 +0.07(+1.83%)
Mar 04, 2024 3.760 3.900 3.700 3.830 1,367,636 +0.08(+2.13%)
Mar 01, 2024 3.620 3.815 3.590 3.750 1,559,766 +0.25(+7.14%)
Feb 29, 2024 3.490 3.630 3.470 3.500 897,034 +0.01(+0.29%)
Feb 28, 2024 3.520 3.545 3.460 3.490 729,684 -0.10(-2.79%)
Feb 27, 2024 3.570 3.700 3.540 3.590 566,440 +0.01(+0.28%)
Feb 26, 2024 3.420 3.580 3.370 3.580 633,374 +0.12(+3.47%)
Feb 23, 2024 3.350 3.530 3.330 3.460 1,224,313 +0.10(+2.98%)
Feb 22, 2024 3.210 3.385 3.210 3.360 809,809 +0.18(+5.66%)
Feb 21, 2024 3.220 3.330 3.155 3.180 790,218 +0.02(+0.63%)
Feb 20, 2024 3.280 3.290 3.150 3.160 947,387 -0.10(-3.07%)
Feb 16, 2024 3.230 3.430 3.230 3.260 999,695 +0.04(+1.24%)
Feb 15, 2024 3.130 3.260 3.100 3.220 872,456 +0.11(+3.54%)
Feb 14, 2024 3.040 3.200 3.030 3.110 886,461 +0.12(+4.01%)
Feb 13, 2024 3.020 3.050 2.970 2.990 911,332 -0.11(-3.55%)
Feb 12, 2024 3.010 3.170 2.990 3.100 1,258,368 +0.12(+4.03%)
Feb 09, 2024 3.010 3.025 2.930 2.980 1,815,873 -0.01(-0.33%)
Feb 08, 2024 3.070 3.115 2.980 2.990 1,465,109 -0.12(-3.86%)
Feb 07, 2024 3.300 3.350 3.065 3.110 1,466,709 -0.25(-7.44%)
Feb 06, 2024 3.390 3.500 3.320 3.360 1,518,464 +0.09(+2.75%)
Feb 05, 2024 3.200 3.350 3.150 3.270 1,218,808 +0.07(+2.19%)
Feb 02, 2024 3.170 3.255 3.120 3.200 806,109 -0.02(-0.62%)
Feb 01, 2024 3.100 3.320 3.100 3.220 1,153,648 +0.15(+4.89%)
Jan 31, 2024 2.960 3.150 2.930 3.070 1,116,672 +0.06(+1.99%)
Jan 30, 2024 3.040 3.070 2.990 3.010 810,222 -0.08(-2.59%)
Jan 29, 2024 3.190 3.210 3.070 3.090 825,350 -0.10(-3.13%)
Jan 26, 2024 3.170 3.270 3.150 3.190 755,777 +0.01(+0.31%)
Jan 25, 2024 3.220 3.290 3.180 3.180 722,623 -0.01(-0.31%)
Jan 24, 2024 3.180 3.320 3.069 3.190 1,562,995 +0.08(+2.57%)
Jan 23, 2024 3.130 3.250 3.070 3.110 1,620,159 +0.12(+4.01%)
Jan 22, 2024 3.230 3.260 2.925 2.990 2,978,285 -0.41(-12.06%)
Jan 19, 2024 3.250 3.480 3.235 3.400 2,371,838 +0.13(+3.98%)
Jan 18, 2024 3.300 3.460 3.260 3.270 1,965,090 +0.01(+0.31%)
Jan 17, 2024 3.210 3.340 3.130 3.260 2,899,908 -0.10(-2.98%)
Jan 16, 2024 3.320 3.460 3.300 3.360 2,185,361 -0.07(-2.04%)
Jan 12, 2024 3.520 3.540 3.395 3.430 2,004,416 -0.07(-2.00%)
Jan 11, 2024 3.280 3.540 3.280 3.500 2,666,033 +0.26(+8.02%)
Jan 10, 2024 3.240 3.280 3.160 3.240 2,720,835 -0.01(-0.31%)
Jan 09, 2024 3.320 3.370 3.250 3.250 964,378 -0.13(-3.85%)
Jan 08, 2024 3.300 3.435 3.265 3.380 1,800,220 +0.03(+0.90%)
Jan 05, 2024 3.470 3.510 3.350 3.350 857,405 -0.13(-3.74%)
Jan 04, 2024 3.510 3.560 3.480 3.480 645,827 -0.06(-1.69%)
Jan 03, 2024 3.480 3.590 3.440 3.540 1,068,364 +0.02(+0.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.