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

Huya Inc ADR (NY: HUYA )

4.410 -0.100 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Sep 01, 2021 10.70 11.51 10.70 11.28 4,367,465 +0.59(+5.52%)
Aug 31, 2021 10.28 10.83 10.20 10.69 3,535,729 +0.70(+7.01%)
Aug 30, 2021 9.870 9.990 9.490 9.990 3,129,442 -0.38(-3.66%)
Aug 27, 2021 10.56 10.77 10.37 10.37 2,075,365 -0.31(-2.90%)
Aug 26, 2021 10.80 11.00 10.59 10.68 1,827,703 -0.06(-0.56%)
Aug 25, 2021 10.68 10.89 10.30 10.74 2,595,691 -0.17(-1.56%)
Aug 24, 2021 10.39 11.01 10.27 10.91 6,519,964 +1.00(+10.09%)
Aug 23, 2021 9.950 10.08 9.515 9.910 3,624,947 +0.20(+2.06%)
Aug 20, 2021 9.700 10.14 9.560 9.710 3,603,321 +0.16(+1.68%)
Aug 19, 2021 9.390 9.660 9.150 9.550 3,353,239 -0.05(-0.52%)
Aug 18, 2021 9.500 9.810 9.050 9.600 3,909,425 +0.10(+1.05%)
Aug 17, 2021 9.100 9.840 8.810 9.500 5,553,940 +0.00(+0.00%)
Aug 16, 2021 9.900 10.03 9.490 9.500 4,195,434 -0.60(-5.94%)
Aug 13, 2021 10.33 10.35 10.04 10.10 1,853,049 -0.20(-1.94%)
Aug 12, 2021 10.59 10.66 10.27 10.30 3,148,032 -0.40(-3.74%)
Aug 11, 2021 11.10 11.11 10.70 10.70 2,590,758 -0.31(-2.82%)
Aug 10, 2021 11.42 11.57 10.90 11.01 3,197,870 -0.28(-2.48%)
Aug 09, 2021 10.98 11.71 10.90 11.29 4,431,554 +0.51(+4.73%)
Aug 06, 2021 11.47 11.66 10.77 10.78 5,365,390 -0.72(-6.26%)
Aug 05, 2021 11.70 11.84 11.38 11.50 2,743,490 -0.32(-2.71%)
Aug 04, 2021 12.09 12.39 11.76 11.82 2,361,654 -0.04(-0.34%)
Aug 03, 2021 12.38 12.51 11.62 11.86 4,340,199 -1.08(-8.35%)
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.