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

Huya Inc ADR (NY: HUYA )

4.420 +0.220 (+5.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2018 19.92 20.61 19.79 20.18 1,242,909 -0.01(-0.04%)
Sep 27, 2018 20.20 20.64 19.70 20.19 1,854,121 -0.03(-0.17%)
Sep 26, 2018 20.83 21.01 20.14 20.22 1,510,016 -0.64(-3.08%)
Sep 25, 2018 20.11 20.94 19.81 20.87 2,665,111 +0.88(+4.41%)
Sep 24, 2018 20.76 20.97 19.84 19.99 2,880,016 -1.41(-6.60%)
Sep 21, 2018 22.59 22.87 21.35 21.40 1,563,392 -0.49(-2.23%)
Sep 20, 2018 22.39 22.58 21.32 21.89 1,181,516 -0.06(-0.27%)
Sep 19, 2018 22.18 22.34 21.40 21.95 1,445,741 +0.35(+1.63%)
Sep 18, 2018 22.08 22.42 21.47 21.59 1,079,503 +0.01(+0.04%)
Sep 17, 2018 21.89 22.66 21.51 21.59 1,547,220 -0.99(-4.40%)
Sep 14, 2018 23.58 23.87 22.40 22.58 1,840,529 -1.00(-4.25%)
Sep 13, 2018 24.05 24.72 23.34 23.58 2,990,779 +0.46(+2.00%)
Sep 12, 2018 21.78 23.79 21.09 23.12 3,924,410 +1.37(+6.30%)
Sep 11, 2018 21.29 22.17 21.28 21.75 1,513,158 -0.33(-1.51%)
Sep 10, 2018 22.25 22.42 21.65 22.08 1,042,658 -0.39(-1.71%)
Sep 07, 2018 22.17 23.31 22.17 22.47 1,321,189 -0.03(-0.11%)
Sep 06, 2018 22.60 23.44 22.34 22.49 1,261,066 -0.17(-0.76%)
Sep 05, 2018 22.57 22.89 21.92 22.66 2,032,580 -0.45(-1.93%)
Sep 04, 2018 24.01 24.07 23.04 23.11 2,011,559 -0.88(-3.67%)
Aug 31, 2018 23.99 23.99 23.99 0 +0.01(+0.04%)
Aug 30, 2018 24.05 24.39 23.45 23.98 2,623,185 -0.64(-2.61%)
Aug 29, 2018 24.47 24.92 24.27 24.62 2,508,539 -0.30(-1.20%)
Aug 28, 2018 26.14 26.24 24.03 24.92 3,874,661 +0.14(+0.55%)
Aug 27, 2018 23.08 25.57 23.08 24.79 5,299,506 +2.39(+10.66%)
Aug 24, 2018 22.76 22.92 22.09 22.40 1,624,381 -0.04(-0.19%)
Aug 23, 2018 23.31 23.67 22.34 22.44 2,196,906 -0.67(-2.89%)
Aug 22, 2018 22.66 23.45 22.35 23.11 2,470,966 +0.59(+2.62%)
Aug 21, 2018 23.09 23.79 22.43 22.52 3,323,305 -0.15(-0.68%)
Aug 20, 2018 22.08 23.79 21.31 22.67 5,157,616 +0.75(+3.44%)
Aug 17, 2018 22.54 22.73 21.41 21.92 2,983,776 -0.65(-2.88%)
Aug 16, 2018 22.95 23.61 22.47 22.57 2,904,872 +0.46(+2.09%)
Aug 15, 2018 20.99 23.03 20.70 22.11 9,610,507 -1.51(-6.41%)
Aug 14, 2018 24.50 25.02 23.50 23.62 12,597,681 -4.52(-16.06%)
Aug 13, 2018 28.24 28.67 26.53 28.14 4,798,242 +0.59(+2.14%)
Aug 10, 2018 25.89 27.60 25.79 27.55 2,495,983 +1.10(+4.14%)
Aug 09, 2018 26.97 27.26 26.28 26.46 1,379,582 -0.09(-0.35%)
Aug 08, 2018 27.73 27.74 26.26 26.55 2,196,870 -0.88(-3.21%)
Aug 07, 2018 27.16 28.21 26.58 27.43 2,733,228 +0.87(+3.29%)
Aug 06, 2018 26.60 27.02 26.21 26.56 2,502,684 -0.46(-1.71%)
Aug 03, 2018 28.72 29.26 26.70 27.02 3,200,859 -1.60(-5.59%)
Aug 02, 2018 29.39 29.39 27.95 28.62 2,952,343 -0.91(-3.07%)
Aug 01, 2018 28.21 29.81 27.83 29.53 5,273,420 +1.97(+7.14%)
Jul 31, 2018 27.82 28.52 27.10 27.56 3,530,471 -0.14(-0.49%)
Jul 30, 2018 30.21 30.21 27.43 27.70 4,031,667 -2.50(-8.28%)
Jul 27, 2018 30.38 30.70 28.95 30.20 4,483,259 +0.68(+2.29%)
Jul 26, 2018 29.82 30.81 29.25 29.52 3,645,086 -0.59(-1.96%)
Jul 25, 2018 28.51 30.46 28.35 30.11 5,242,542 +1.52(+5.33%)
Jul 24, 2018 30.38 30.93 27.59 28.59 6,035,248 -1.02(-3.44%)
Jul 23, 2018 30.57 31.03 29.22 29.61 4,564,187 -0.96(-3.14%)
Jul 20, 2018 30.81 31.60 29.10 30.56 7,810,581 +0.19(+0.62%)
Jul 19, 2018 33.55 34.56 30.17 30.38 12,988,972 -2.77(-8.37%)
Jul 18, 2018 33.92 34.75 32.57 33.15 9,033,633 +0.02(+0.05%)
Jul 17, 2018 32.13 34.48 31.71 33.13 8,910,931 +0.68(+2.08%)
Jul 16, 2018 32.49 33.59 31.24 32.46 10,120,847 +0.85(+2.68%)
Jul 13, 2018 31.03 31.61 8,628,512 -0.38(-1.18%)
Jul 12, 2018 32.33 34.11 31.34 31.98 17,596,828 +0.77(+2.47%)
Jul 11, 2018 26.59 31.48 26.32 31.21 18,468,424 +3.75(+13.65%)
Jul 10, 2018 28.72 30.36 27.39 27.47 16,060,554 -1.37(-4.75%)
Jul 09, 2018 25.27 29.53 24.68 28.84 13,240,926 +4.41(+18.05%)
Jul 06, 2018 24.33 26.76 24.31 24.43 7,457,851 -1.18(-4.61%)
Jul 05, 2018 27.19 27.39 24.46 25.61 7,664,845 -1.05(-3.95%)
Jul 03, 2018 26.66 26.66 26.66 0 -0.81(-2.96%)
Jul 02, 2018 26.92 27.75 26.11 27.47 6,637,435 -0.68(-2.40%)
Jun 29, 2018 29.88 29.88 27.97 28.15 6,557,045 +0.18(+0.64%)
Jun 28, 2018 25.75 28.67 25.46 27.97 7,825,427 +1.37(+5.15%)
Jun 27, 2018 30.26 30.41 26.21 26.60 9,198,030 -2.63(-8.99%)
Jun 26, 2018 28.89 29.40 27.46 29.23 9,113,904 +2.28(+8.45%)
Jun 25, 2018 28.59 29.73 26.22 26.95 11,405,369 -3.73(-12.16%)
Jun 22, 2018 32.93 33.36 29.85 30.68 11,457,712 -1.87(-5.73%)
Jun 21, 2018 36.60 37.54 32.10 32.55 9,804,843 -5.10(-13.55%)
Jun 20, 2018 39.64 39.99 35.39 37.65 8,764,620 +1.09(+2.97%)
Jun 19, 2018 40.91 43.21 36.01 36.56 12,926,377 -5.01(-12.04%)
Jun 18, 2018 38.81 42.67 37.92 41.57 11,067,800 +2.03(+5.13%)
Jun 15, 2018 43.50 37.69 39.54 18,104,642 +1.85(+4.90%)
Jun 14, 2018 34.25 41.00 32.98 37.69 16,854,668 +4.37(+13.10%)
Jun 13, 2018 31.12 33.89 30.56 33.33 5,762,619 +2.33(+7.51%)
Jun 12, 2018 32.01 32.19 30.38 31.00 6,202,861 -0.15(-0.47%)
Jun 11, 2018 30.60 32.05 28.44 31.15 9,838,125 +1.28(+4.30%)
Jun 08, 2018 25.08 30.21 24.70 29.86 11,427,548 +4.30(+16.81%)
Jun 07, 2018 24.43 26.10 23.54 25.57 6,397,166 +0.52(+2.08%)
Jun 06, 2018 26.82 25.04 9,896,834 -0.39(-1.55%)
Jun 05, 2018 25.51 25.67 23.15 25.44 5,579,457 +0.02(+0.07%)
Jun 04, 2018 25.93 27.05 23.68 25.42 7,158,311 +0.54(+2.17%)
Jun 01, 2018 22.25 25.33 22.25 24.88 4,954,739 +3.10(+14.22%)
May 31, 2018 22.68 23.28 21.05 21.78 4,149,019 -0.36(-1.62%)
May 30, 2018 20.14 22.14 20.12 22.14 3,923,732 +2.23(+11.17%)
May 29, 2018 20.46 21.17 19.10 19.92 3,016,456 -0.56(-2.76%)
May 25, 2018 20.48 20.48 20.48 0 +0.72(+3.64%)
May 24, 2018 17.71 20.01 17.55 19.76 5,300,559 +2.68(+15.68%)
May 23, 2018 16.68 17.49 16.45 17.08 3,270,380 +0.41(+2.46%)
May 22, 2018 16.65 16.89 16.05 16.67 1,916,405 +0.26(+1.56%)
May 21, 2018 16.99 17.20 16.33 16.42 2,959,840 +0.12(+0.74%)
May 18, 2018 16.54 17.29 16.27 16.30 2,872,785 -0.82(-4.80%)
May 17, 2018 19.94 20.84 16.48 17.12 9,740,103 -2.14(-11.11%)
May 16, 2018 16.94 19.47 16.52 19.26 3,565,031 +3.00(+18.42%)
May 15, 2018 15.73 17.76 15.23 16.26 3,579,046 +0.53(+3.37%)
May 14, 2018 14.28 16.22 14.21 15.73 4,549,395 +1.99(+14.45%)
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.