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

Huya Inc ADR (NY: HUYA )

4.380 -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.490 3.630 3.470 3.500 897,034 +0.01(+0.29%)
Feb 28, 2024 3.520 3.545 3.460 3.490 729,684 -0.10(-2.79%)
Feb 27, 2024 3.570 3.700 3.540 3.590 566,440 +0.01(+0.28%)
Feb 26, 2024 3.420 3.580 3.370 3.580 633,374 +0.12(+3.47%)
Feb 23, 2024 3.350 3.530 3.330 3.460 1,224,313 +0.10(+2.98%)
Feb 22, 2024 3.210 3.385 3.210 3.360 809,809 +0.18(+5.66%)
Feb 21, 2024 3.220 3.330 3.155 3.180 790,218 +0.02(+0.63%)
Feb 20, 2024 3.280 3.290 3.150 3.160 947,387 -0.10(-3.07%)
Feb 16, 2024 3.230 3.430 3.230 3.260 999,695 +0.04(+1.24%)
Feb 15, 2024 3.130 3.260 3.100 3.220 872,456 +0.11(+3.54%)
Feb 14, 2024 3.040 3.200 3.030 3.110 886,461 +0.12(+4.01%)
Feb 13, 2024 3.020 3.050 2.970 2.990 911,332 -0.11(-3.55%)
Feb 12, 2024 3.010 3.170 2.990 3.100 1,258,368 +0.12(+4.03%)
Feb 09, 2024 3.010 3.025 2.930 2.980 1,815,873 -0.01(-0.33%)
Feb 08, 2024 3.070 3.115 2.980 2.990 1,465,109 -0.12(-3.86%)
Feb 07, 2024 3.300 3.350 3.065 3.110 1,466,709 -0.25(-7.44%)
Feb 06, 2024 3.390 3.500 3.320 3.360 1,518,464 +0.09(+2.75%)
Feb 05, 2024 3.200 3.350 3.150 3.270 1,218,808 +0.07(+2.19%)
Feb 02, 2024 3.170 3.255 3.120 3.200 806,109 -0.02(-0.62%)
Feb 01, 2024 3.100 3.320 3.100 3.220 1,153,648 +0.15(+4.89%)
Jan 31, 2024 2.960 3.150 2.930 3.070 1,116,672 +0.06(+1.99%)
Jan 30, 2024 3.040 3.070 2.990 3.010 810,222 -0.08(-2.59%)
Jan 29, 2024 3.190 3.210 3.070 3.090 825,350 -0.10(-3.13%)
Jan 26, 2024 3.170 3.270 3.150 3.190 755,777 +0.01(+0.31%)
Jan 25, 2024 3.220 3.290 3.180 3.180 722,623 -0.01(-0.31%)
Jan 24, 2024 3.180 3.320 3.069 3.190 1,562,995 +0.08(+2.57%)
Jan 23, 2024 3.130 3.250 3.070 3.110 1,620,159 +0.12(+4.01%)
Jan 22, 2024 3.230 3.260 2.925 2.990 2,978,285 -0.41(-12.06%)
Jan 19, 2024 3.250 3.480 3.235 3.400 2,371,838 +0.13(+3.98%)
Jan 18, 2024 3.300 3.460 3.260 3.270 1,965,090 +0.01(+0.31%)
Jan 17, 2024 3.210 3.340 3.130 3.260 2,899,908 -0.10(-2.98%)
Jan 16, 2024 3.320 3.460 3.300 3.360 2,185,361 -0.07(-2.04%)
Jan 12, 2024 3.520 3.540 3.395 3.430 2,004,416 -0.07(-2.00%)
Jan 11, 2024 3.280 3.540 3.280 3.500 2,666,033 +0.26(+8.02%)
Jan 10, 2024 3.240 3.280 3.160 3.240 2,720,835 -0.01(-0.31%)
Jan 09, 2024 3.320 3.370 3.250 3.250 964,378 -0.13(-3.85%)
Jan 08, 2024 3.300 3.435 3.265 3.380 1,800,220 +0.03(+0.90%)
Jan 05, 2024 3.470 3.510 3.350 3.350 857,405 -0.13(-3.74%)
Jan 04, 2024 3.510 3.560 3.480 3.480 645,827 -0.06(-1.69%)
Jan 03, 2024 3.480 3.590 3.440 3.540 1,068,364 +0.02(+0.57%)
Jan 02, 2024 3.560 3.615 3.463 3.520 989,310 -0.14(-3.83%)
Dec 29, 2023 3.530 3.740 3.510 3.660 1,255,638 +0.13(+3.68%)
Dec 28, 2023 3.450 3.700 3.430 3.530 2,191,432 +0.14(+4.13%)
Dec 27, 2023 3.350 3.395 3.290 3.390 1,835,328 +0.03(+0.89%)
Dec 26, 2023 3.290 3.440 3.255 3.360 2,077,600 +0.12(+3.70%)
Dec 22, 2023 3.190 3.320 3.110 3.240 3,299,905 -0.39(-10.74%)
Dec 21, 2023 3.590 3.660 3.551 3.630 1,425,292 +0.13(+3.71%)
Dec 20, 2023 3.400 3.660 3.400 3.500 1,562,879 +0.01(+0.29%)
Dec 19, 2023 3.410 3.575 3.410 3.490 1,884,284 +0.11(+3.25%)
Dec 18, 2023 3.560 3.605 3.380 3.380 1,989,941 -0.17(-4.79%)
Dec 15, 2023 3.810 3.830 3.550 3.550 1,505,670 -0.21(-5.59%)
Dec 14, 2023 3.700 3.860 3.690 3.760 1,809,305 +0.07(+1.90%)
Dec 13, 2023 3.410 3.710 3.410 3.690 2,618,900 +0.30(+8.85%)
Dec 12, 2023 3.400 3.525 3.340 3.390 1,344,558 +0.00(+0.00%)
Dec 11, 2023 3.400 3.470 3.350 3.390 966,288 -0.05(-1.45%)
Dec 08, 2023 3.390 3.513 3.390 3.440 834,295 +0.02(+0.58%)
Dec 07, 2023 3.490 3.530 3.395 3.420 1,105,358 -0.02(-0.58%)
Dec 06, 2023 3.640 3.705 3.430 3.440 1,702,585 -0.13(-3.64%)
Dec 05, 2023 3.450 3.710 3.450 3.570 1,741,135 +0.12(+3.48%)
Dec 04, 2023 3.400 3.625 3.350 3.450 1,732,820 +0.00(+0.00%)
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.