Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huya Inc ADR (NY: HUYA )

4.445 -0.165 (-3.58%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 25, 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, 2021 7.810 8.660 7.800 8.610 12,570,518 +0.75(+9.54%)
Nov 29, 2021 7.940 7.940 7.500 7.860 2,960,155 -0.09(-1.13%)
Nov 26, 2021 7.870 7.950 7.720 7.950 1,891,624 -0.15(-1.85%)
Nov 24, 2021 8.230 8.250 7.995 8.100 2,120,483 -0.12(-1.46%)
Nov 23, 2021 8.250 8.420 8.060 8.220 1,889,603 -0.07(-0.84%)
Nov 22, 2021 8.550 8.569 8.035 8.290 2,866,978 -0.29(-3.38%)
Nov 19, 2021 8.800 8.965 8.540 8.580 1,447,678 -0.04(-0.46%)
Nov 18, 2021 8.800 8.745 8.610 8.620 2,442,566 -0.52(-5.69%)
Nov 17, 2021 9.600 9.690 8.980 9.140 2,385,584 -0.50(-5.19%)
Nov 16, 2021 9.610 9.850 9.390 9.640 2,673,965 +0.09(+0.94%)
Nov 15, 2021 10.13 10.19 9.290 9.550 4,095,925 -0.58(-5.73%)
Nov 12, 2021 9.510 10.23 9.450 10.13 2,796,459 +0.44(+4.54%)
Nov 11, 2021 9.570 10.01 9.570 9.690 2,667,620 +0.42(+4.53%)
Nov 10, 2021 8.830 9.270 3,387,534 +0.32(+3.58%)
Nov 09, 2021 9.080 9.850 8.830 8.950 4,326,628 +0.44(+5.17%)
Nov 08, 2021 8.510 8.690 8.465 8.510 1,567,653 +0.13(+1.55%)
Nov 05, 2021 8.430 8.605 8.260 8.380 2,075,338 +0.00(+0.00%)
Nov 04, 2021 8.930 9.000 8.355 8.380 2,176,346 -0.50(-5.63%)
Nov 03, 2021 8.830 8.950 8.790 8.880 1,226,094 +0.15(+1.72%)
Nov 02, 2021 8.770 8.840 8.535 8.730 1,918,164 -0.36(-3.96%)
Nov 01, 2021 8.380 9.090 8.800 9.090 2,075,947 +0.87(+10.58%)
Oct 29, 2021 8.630 8.680 8.180 8.220 2,326,019 -0.46(-5.30%)
Oct 28, 2021 8.680 8.810 8.540 8.680 1,649,598 -0.11(-1.25%)
Oct 27, 2021 8.900 9.010 8.650 8.790 1,721,743 -0.12(-1.35%)
Oct 26, 2021 9.340 8.910 2,535,915 -0.52(-5.51%)
Oct 25, 2021 9.440 9.490 9.070 9.430 1,703,691 +0.04(+0.43%)
Oct 22, 2021 9.680 9.730 9.360 9.390 2,051,704 -0.18(-1.88%)
Oct 21, 2021 9.590 9.850 9.505 9.570 1,933,791 -0.11(-1.14%)
Oct 20, 2021 9.980 10.09 9.610 9.680 2,384,603 -0.05(-0.51%)
Oct 19, 2021 9.210 9.743 9.120 9.730 2,263,915 +0.73(+8.11%)
Oct 18, 2021 9.020 9.295 8.920 9.000 1,427,978 -0.03(-0.33%)
Oct 15, 2021 9.180 9.245 8.900 9.030 2,618,259 -0.05(-0.55%)
Oct 14, 2021 9.430 9.450 8.935 9.080 2,830,556 -0.42(-4.42%)
Oct 13, 2021 9.200 9.580 8.860 9.500 3,687,576 +0.08(+0.85%)
Oct 12, 2021 9.300 9.780 9.160 9.420 2,505,053 +0.00(+0.00%)
Oct 11, 2021 9.720 9.955 9.410 9.420 3,151,802 -0.13(-1.36%)
Oct 08, 2021 9.040 9.670 8.960 9.550 3,767,835 +0.48(+5.29%)
Oct 07, 2021 8.410 9.175 8.400 9.070 4,871,238 +0.89(+10.88%)
Oct 06, 2021 7.530 8.230 7.530 8.180 3,107,757 +0.37(+4.74%)
Oct 05, 2021 7.560 7.905 7.520 7.810 2,244,649 +0.25(+3.31%)
Oct 04, 2021 7.900 7.900 7.520 7.560 3,571,253 -0.36(-4.55%)
Oct 01, 2021 8.310 8.375 7.910 7.920 2,780,705 -0.42(-5.04%)
Sep 30, 2021 8.040 8.410 7.930 8.340 4,376,338 +0.37(+4.64%)
Sep 29, 2021 8.020 8.280 7.960 7.970 2,373,071 -0.14(-1.73%)
Sep 28, 2021 8.400 8.650 8.100 8.110 2,819,351 -0.31(-3.68%)
Sep 27, 2021 8.270 8.510 8.050 8.420 4,218,265 +0.08(+0.96%)
Sep 24, 2021 8.590 8.600 8.230 8.340 2,325,064 -0.35(-4.03%)
Sep 23, 2021 8.750 8.780 8.430 8.690 2,273,015 -0.06(-0.69%)
Sep 22, 2021 8.610 8.941 8.610 8.750 2,082,134 +0.18(+2.10%)
Sep 21, 2021 8.850 8.940 8.510 8.570 1,885,246 -0.13(-1.49%)
Sep 20, 2021 8.910 9.070 8.560 8.700 2,783,504 -0.51(-5.54%)
Sep 17, 2021 9.300 9.380 9.070 9.210 2,813,904 +0.05(+0.55%)
Sep 16, 2021 9.210 9.330 9.030 9.160 2,105,801 -0.15(-1.61%)
Sep 15, 2021 9.240 9.370 9.090 9.310 3,074,166 -0.05(-0.53%)
Sep 14, 2021 9.920 10.11 9.300 9.360 3,098,904 -0.74(-7.33%)
Sep 13, 2021 9.910 10.44 9.560 10.10 3,361,270 +0.03(+0.30%)
Sep 10, 2021 10.06 10.42 9.980 10.07 2,959,937 +0.14(+1.41%)
Sep 09, 2021 10.22 10.29 9.730 9.930 7,139,955 -0.91(-8.39%)
Sep 08, 2021 10.96 11.23 10.52 10.84 2,890,459 -0.60(-5.24%)
Sep 07, 2021 11.14 11.75 11.14 11.44 2,670,014 +0.22(+1.96%)
Sep 03, 2021 11.02 11.44 11.02 11.22 2,757,455 -0.02(-0.18%)
Sep 02, 2021 11.19 11.47 11.03 11.24 2,278,745 -0.04(-0.35%)
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.