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

Huya Inc ADR (NY: HUYA )

4.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2022 2.054 2.354 2.041 2.337 4,423,916 +0.39(+19.74%)
Nov 29, 2022 1.866 2.037 1.836 1.951 2,776,317 +0.19(+10.68%)
Nov 28, 2022 1.806 1.853 1.720 1.763 2,049,764 -0.07(-3.74%)
Nov 25, 2022 1.917 1.943 1.832 1.832 674,878 -0.13(-6.55%)
Nov 23, 2022 1.943 1.986 1.917 1.960 1,129,864 +0.04(+2.23%)
Nov 22, 2022 1.943 1.981 1.874 1.917 1,322,601 -0.04(-2.18%)
Nov 21, 2022 2.114 2.114 1.939 1.960 1,413,278 -0.19(-8.77%)
Nov 18, 2022 2.268 2.285 2.080 2.148 1,696,658 -0.16(-7.04%)
Nov 17, 2022 2.328 2.367 2.208 2.311 2,506,831 -0.06(-2.53%)
Nov 16, 2022 2.619 2.653 2.362 2.371 3,400,460 -0.35(-12.89%)
Nov 15, 2022 2.191 2.756 2.165 2.722 10,354,002 +0.75(+38.26%)
Nov 14, 2022 1.917 1.986 1.844 1.969 2,652,147 +0.10(+5.50%)
Nov 11, 2022 1.806 1.943 1.802 1.866 1,657,069 +0.12(+6.86%)
Nov 10, 2022 1.712 1.797 1.712 1.746 1,184,217 +0.10(+6.25%)
Nov 09, 2022 1.703 1.728 1.605 1.643 1,038,994 -0.13(-7.25%)
Nov 08, 2022 1.755 1.772 1.703 1.772 777,393 -0.02(-0.96%)
Nov 07, 2022 1.866 1.926 1.737 1.789 886,846 -0.04(-2.34%)
Nov 04, 2022 1.729 1.840 1.686 1.832 1,533,625 +0.22(+13.83%)
Nov 03, 2022 1.592 1.669 1.566 1.609 961,455 -0.02(-1.05%)
Nov 02, 2022 1.669 1.601 1.626 803,185 -0.01(-0.52%)
Nov 01, 2022 1.686 1.746 1.635 1.635 933,205 +0.03(+2.14%)
Oct 31, 2022 1.506 1.609 1.506 1.601 656,513 +0.04(+2.75%)
Oct 28, 2022 1.558 1.626 1.523 1.558 809,331 +0.00(+0.00%)
Oct 27, 2022 1.669 1.669 1.558 1.558 975,258 -0.13(-7.61%)
Oct 26, 2022 1.532 1.729 1.515 1.686 2,006,964 +0.15(+10.06%)
Oct 25, 2022 1.515 1.642 1.515 1.532 1,573,464 +0.03(+1.70%)
Oct 24, 2022 1.498 1.541 1.404 1.506 2,103,116 -0.08(-4.86%)
Oct 21, 2022 1.609 1.635 1.523 1.583 1,320,882 -0.02(-1.07%)
Oct 20, 2022 1.626 1.712 1.601 1.601 1,583,584 -0.02(-1.06%)
Oct 19, 2022 1.720 1.733 1.618 1.618 1,110,995 -0.16(-9.13%)
Oct 18, 2022 1.849 1.874 1.737 1.780 583,739 -0.01(-0.48%)
Oct 17, 2022 1.755 1.823 1.746 1.789 890,173 +0.09(+5.56%)
Oct 14, 2022 1.815 1.832 1.695 1.695 1,069,456 -0.12(-6.60%)
Oct 13, 2022 1.720 1.815 1.703 1.815 932,957 +0.02(+0.95%)
Oct 12, 2022 1.840 1.862 1.772 1.797 854,590 -0.09(-4.98%)
Oct 11, 2022 1.780 1.900 1.767 1.892 1,755,183 +0.09(+4.74%)
Oct 10, 2022 1.883 1.892 1.760 1.806 922,929 -0.09(-4.96%)
Oct 07, 2022 1.969 2.003 1.900 1.900 616,112 -0.09(-4.72%)
Oct 06, 2022 2.088 2.123 1.994 1.994 837,019 -0.11(-5.28%)
Oct 05, 2022 2.148 2.200 2.050 2.106 673,866 -0.10(-4.65%)
Oct 04, 2022 2.020 2.217 1.994 2.208 1,316,582 +0.27(+13.66%)
Oct 03, 2022 1.909 1.973 1.887 1.943 874,028 +0.04(+2.25%)
Sep 30, 2022 1.969 2.011 1.892 1.900 782,441 -0.08(-3.90%)
Sep 29, 2022 1.977 2.063 1.934 1.977 1,271,961 -0.11(-5.33%)
Sep 28, 2022 2.131 2.208 2.088 2.088 1,284,947 -0.10(-4.69%)
Sep 27, 2022 2.148 2.251 2.131 2.191 1,045,566 +0.09(+4.49%)
Sep 26, 2022 2.217 2.332 2.080 2.097 2,301,153 -0.18(-7.89%)
Sep 23, 2022 2.242 2.277 2.217 2.277 781,856 -0.01(-0.37%)
Sep 22, 2022 2.319 2.354 2.268 2.285 767,556 -0.03(-1.48%)
Sep 21, 2022 2.354 2.392 2.302 2.319 1,035,318 -0.08(-3.21%)
Sep 20, 2022 2.379 2.508 2.361 2.397 1,080,189 +0.00(+0.00%)
Sep 19, 2022 2.431 2.431 2.354 2.397 1,073,102 -0.06(-2.44%)
Sep 16, 2022 2.465 2.551 2.388 2.456 1,661,675 -0.03(-1.37%)
Sep 15, 2022 2.576 2.623 2.491 2.491 734,980 -0.09(-3.32%)
Sep 14, 2022 2.542 2.598 2.465 2.576 1,627,699 +0.01(+0.33%)
Sep 13, 2022 2.542 2.576 2.525 2.568 1,528,639 -0.05(-1.96%)
Sep 12, 2022 2.585 2.628 2.542 2.619 1,003,287 +0.05(+2.00%)
Sep 09, 2022 2.610 2.645 2.551 2.568 1,087,825 +0.03(+1.01%)
Sep 08, 2022 2.610 2.679 2.508 2.542 1,824,438 -0.09(-3.26%)
Sep 07, 2022 2.628 2.688 2.593 2.628 1,104,748 +0.00(+0.00%)
Sep 06, 2022 2.705 2.730 2.628 2.628 938,026 -0.15(-5.54%)
Sep 02, 2022 2.790 2.833 2.717 2.782 685,253 -0.04(-1.51%)
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.