Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Huya Inc ADR (NY: HUYA )

5.610 -0.220 (-3.77%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 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 (%)
Nov 30, 2023 2.893 2.931 2.833 2.901 2,549,334 +0.02(+0.59%)
Nov 29, 2023 2.867 3.051 2.850 2.884 2,464,633 +0.00(+0.00%)
Nov 28, 2023 2.944 2.987 2.867 2.884 3,571,297 -0.16(-5.34%)
Nov 27, 2023 3.218 3.329 2.936 3.047 3,860,826 -0.25(-7.53%)
Nov 24, 2023 3.201 3.321 3.167 3.295 1,622,446 +0.01(+0.26%)
Nov 22, 2023 3.338 3.424 3.270 3.287 1,497,987 -0.05(-1.54%)
Nov 21, 2023 3.252 3.389 3.218 3.338 2,962,193 +0.02(+0.52%)
Nov 20, 2023 3.287 3.561 3.287 3.321 4,254,481 +0.04(+1.31%)
Nov 17, 2023 3.321 3.400 3.214 3.278 2,948,760 -0.04(-1.29%)
Nov 16, 2023 3.175 3.338 3.163 3.321 4,912,251 +0.04(+1.31%)
Nov 15, 2023 3.218 3.475 3.213 3.278 4,675,067 +0.13(+4.08%)
Nov 14, 2023 3.056 3.270 2.919 3.150 4,893,384 +0.22(+7.60%)
Nov 13, 2023 2.867 3.004 2.854 2.927 2,329,745 +0.06(+2.09%)
Nov 10, 2023 2.688 2.936 2.688 2.867 2,273,889 +0.16(+6.01%)
Nov 09, 2023 2.747 2.884 2.681 2.705 1,291,530 -0.06(-2.17%)
Nov 08, 2023 2.739 2.901 2.739 2.765 1,041,107 -0.04(-1.52%)
Nov 07, 2023 2.884 2.884 2.739 2.807 1,418,649 -0.11(-3.81%)
Nov 06, 2023 3.030 3.047 2.884 2.919 1,977,396 -0.08(-2.57%)
Nov 03, 2023 2.910 3.017 2.910 2.996 1,329,463 +0.14(+4.79%)
Nov 02, 2023 2.824 2.884 2.803 2.859 1,045,916 +0.07(+2.45%)
Nov 01, 2023 2.636 2.799 2.610 2.790 1,508,002 +0.11(+4.15%)
Oct 31, 2023 2.619 2.688 2.606 2.679 638,009 -0.01(-0.32%)
Oct 30, 2023 2.662 2.688 2.542 2.688 960,188 +0.08(+2.95%)
Oct 27, 2023 2.688 2.705 2.602 2.610 880,839 -0.03(-0.97%)
Oct 26, 2023 2.696 2.747 2.628 2.636 858,475 -0.08(-2.84%)
Oct 25, 2023 2.645 2.833 2.633 2.713 1,354,071 -0.03(-1.25%)
Oct 24, 2023 2.431 2.773 2.431 2.747 1,823,417 +0.31(+12.63%)
Oct 23, 2023 2.499 2.538 2.409 2.439 1,394,059 -0.09(-3.72%)
Oct 20, 2023 2.491 2.559 2.461 2.533 888,097 +0.02(+0.68%)
Oct 19, 2023 2.576 2.602 2.491 2.516 3,267,646 -0.12(-4.55%)
Oct 18, 2023 2.799 2.812 2.602 2.636 1,731,847 -0.20(-6.95%)
Oct 17, 2023 2.807 2.910 2.765 2.833 1,543,222 +0.00(+0.00%)
Oct 16, 2023 2.593 2.884 2.551 2.833 2,933,745 +0.19(+7.12%)
Oct 13, 2023 2.551 2.670 2.525 2.645 904,448 +0.05(+1.98%)
Oct 12, 2023 2.653 2.705 2.542 2.593 1,146,524 -0.06(-2.26%)
Oct 11, 2023 2.653 2.675 2.602 2.653 662,093 +0.02(+0.65%)
Oct 10, 2023 2.516 2.705 2.516 2.636 1,401,332 +0.15(+6.21%)
Oct 09, 2023 2.482 2.491 2.439 2.482 558,305 -0.03(-1.02%)
Oct 06, 2023 2.474 2.593 2.474 2.508 906,502 +0.01(+0.34%)
Oct 05, 2023 2.439 2.508 2.422 2.499 803,015 +0.04(+1.74%)
Oct 04, 2023 2.379 2.465 2.375 2.456 913,417 +0.06(+2.50%)
Oct 03, 2023 2.388 2.465 2.379 2.397 621,426 -0.02(-0.71%)
Oct 02, 2023 2.439 2.444 2.371 2.414 1,016,494 -0.02(-0.70%)
Sep 29, 2023 2.568 2.608 2.431 2.431 928,190 -0.09(-3.73%)
Sep 28, 2023 2.533 2.619 2.525 2.525 1,596,781 -0.07(-2.64%)
Sep 27, 2023 2.593 2.636 2.551 2.593 2,267,864 -0.04(-1.62%)
Sep 26, 2023 2.354 2.679 2.345 2.636 3,437,565 +0.28(+12.00%)
Sep 25, 2023 2.302 2.371 2.298 2.354 1,434,658 +0.02(+0.73%)
Sep 22, 2023 2.362 2.414 2.319 2.337 1,214,656 +0.06(+2.63%)
Sep 21, 2023 2.097 2.302 2.097 2.277 2,137,808 +0.10(+4.72%)
Sep 20, 2023 2.123 2.234 2.123 2.174 1,067,448 +0.03(+1.60%)
Sep 19, 2023 2.106 2.165 2.097 2.140 849,612 +0.03(+1.63%)
Sep 18, 2023 2.088 2.174 2.080 2.106 1,094,345 -0.01(-0.40%)
Sep 15, 2023 2.123 2.157 2.097 2.114 4,129,241 -0.03(-1.20%)
Sep 14, 2023 2.140 2.178 2.106 2.140 938,989 +0.02(+0.81%)
Sep 13, 2023 2.106 2.165 2.071 2.123 969,590 +0.01(+0.40%)
Sep 12, 2023 2.157 2.183 2.080 2.114 1,573,709 -0.05(-2.37%)
Sep 11, 2023 2.191 2.191 2.140 2.165 1,755,602 +0.01(+0.40%)
Sep 08, 2023 2.200 2.200 2.093 2.157 1,018,389 -0.06(-2.70%)
Sep 07, 2023 2.208 2.242 2.149 2.217 1,416,816 -0.07(-3.00%)
Sep 06, 2023 2.268 2.324 2.234 2.285 1,919,175 +0.00(+0.00%)
Sep 05, 2023 2.260 2.384 2.234 2.285 2,326,383 +0.01(+0.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.