Huya Inc (NY: HUYA )

24.35 USD +0.32 (+1.33%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 23.50 24.41 23.27 24.03 2,953,200 +0.32(+1.35%)
Jan 21, 2021 23.59 23.84 23.05 23.71 2,698,687 +0.49(+2.11%)
Jan 20, 2021 23.50 23.65 22.66 23.22 3,933,715 +0.22(+0.96%)
Jan 19, 2021 22.59 23.30 22.25 23.00 3,872,835 +1.04(+4.74%)
Jan 15, 2021 22.63 22.99 21.56 21.96 3,765,300 -0.44(-1.96%)
Jan 14, 2021 22.35 22.59 21.61 22.40 4,750,958 +0.63(+2.89%)
Jan 13, 2021 21.01 22.49 21.01 21.77 3,208,329 +0.85(+4.06%)
Jan 12, 2021 20.77 21.10 20.59 20.92 1,513,909 +0.16(+0.77%)
Jan 11, 2021 20.71 20.91 20.07 20.76 2,093,364 -0.33(-1.56%)
Jan 08, 2021 21.18 21.64 20.56 21.09 2,894,100 +0.18(+0.86%)
Jan 07, 2021 20.72 21.28 20.55 20.91 2,537,579 +0.47(+2.30%)
Jan 06, 2021 21.29 21.50 20.37 20.44 3,470,857 -1.38(-6.32%)
Jan 05, 2021 20.60 21.84 20.48 21.82 3,596,906 +1.22(+5.92%)
Jan 04, 2021 19.98 20.85 19.91 20.60 3,003,376 +0.67(+3.36%)
Dec 31, 2020 19.93 19.93 19.93 2,882,780 -0.04(-0.20%)
Dec 30, 2020 19.34 20.30 19.34 19.97 2,882,780 +0.93(+4.88%)
Dec 29, 2020 18.97 19.46 18.97 19.04 2,348,844 +0.21(+1.12%)
Dec 28, 2020 18.63 18.86 18.14 18.83 2,477,628 -0.08(-0.42%)
Dec 24, 2020 19.49 19.61 18.63 18.91 2,081,600 -0.97(-4.88%)
Dec 23, 2020 19.70 20.00 19.41 19.88 1,883,878 +0.21(+1.07%)
Dec 22, 2020 21.04 21.10 19.56 19.67 2,678,549 -1.45(-6.87%)
Dec 21, 2020 20.67 21.16 20.51 21.12 3,946,727 +0.03(+0.14%)
Dec 18, 2020 20.85 21.20 20.64 21.09 2,437,500 +0.24(+1.15%)
Dec 17, 2020 20.50 20.90 20.32 20.85 2,811,493 +0.42(+2.06%)
Dec 16, 2020 20.11 20.50 20.11 20.43 2,956,127 +0.23(+1.14%)
Dec 15, 2020 20.08 20.30 19.67 20.20 4,220,154 +0.00(+0.00%)
Dec 14, 2020 19.97 20.52 19.45 20.20 3,931,438 -0.15(-0.74%)
Dec 11, 2020 19.95 20.35 19.65 20.35 4,736,500 +0.35(+1.75%)
Dec 10, 2020 19.96 20.20 19.58 20.00 4,028,336 -0.08(-0.40%)
Dec 09, 2020 19.92 20.51 19.61 20.08 5,804,842 +0.54(+2.76%)
Dec 08, 2020 19.06 19.60 18.72 19.54 3,780,871 +0.55(+2.90%)
Dec 07, 2020 19.00 19.13 18.65 18.99 3,725,439 -0.01(-0.05%)
Dec 04, 2020 19.45 19.45 18.60 19.00 3,890,200 -0.39(-2.01%)
Dec 03, 2020 19.79 20.06 19.25 19.39 3,385,618 -0.35(-1.77%)
Dec 02, 2020 20.00 20.00 19.38 19.74 3,338,725 -0.38(-1.89%)
Dec 01, 2020 20.75 20.83 19.93 20.12 4,148,544 -0.57(-2.75%)
Nov 30, 2020 21.44 21.50 20.53 20.69 3,261,572 -0.80(-3.72%)
Nov 27, 2020 21.50 21.63 21.12 21.49 1,700,900 +0.00(+0.00%)
Nov 25, 2020 21.29 21.56 21.09 21.49 2,367,700 -0.08(-0.37%)
Nov 24, 2020 21.32 21.60 20.91 21.57 2,949,894 -0.04(-0.19%)
Nov 23, 2020 20.80 21.61 20.70 21.61 3,883,904 +0.64(+3.05%)
Nov 20, 2020 21.49 21.49 20.77 20.97 5,832,700 -0.02(-0.10%)
Nov 19, 2020 20.74 21.48 20.48 20.99 3,934,132 +0.08(+0.38%)
Nov 18, 2020 21.59 21.60 20.48 20.91 3,588,847 -0.82(-3.77%)
Nov 17, 2020 21.70 21.82 21.16 21.73 2,363,199 +0.13(+0.60%)
Nov 16, 2020 21.84 22.14 21.37 21.60 2,501,187 +0.08(+0.37%)
Nov 13, 2020 21.86 22.07 21.30 21.52 1,875,700 +0.16(+0.75%)
Nov 12, 2020 21.00 22.17 20.98 21.36 4,605,847 +0.76(+3.69%)
Nov 11, 2020 20.08 21.08 19.16 20.60 5,078,717 +0.69(+3.47%)
Nov 10, 2020 21.04 21.23 19.75 19.91 5,926,293 -1.11(-5.28%)
Nov 09, 2020 22.12 22.19 20.57 21.02 5,616,823 -0.98(-4.45%)
Nov 06, 2020 22.43 22.86 21.83 22.00 2,444,700 -0.67(-2.96%)
Nov 05, 2020 23.15 23.15 21.31 22.67 5,053,059 +0.03(+0.13%)
Nov 04, 2020 22.16 22.75 22.02 22.64 4,063,726 +0.49(+2.21%)
Nov 03, 2020 21.94 22.54 21.47 22.15 5,038,271 +0.10(+0.45%)
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.