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 -0.090 (-1.93%)
Official Closing 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 (%)
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%)
Sep 01, 2022 2.756 2.824 2.705 2.824 842,848 +0.01(+0.30%)
Aug 31, 2022 2.850 2.914 2.765 2.816 993,999 +0.05(+1.86%)
Aug 30, 2022 2.927 2.961 2.756 2.765 854,571 -0.15(-5.00%)
Aug 29, 2022 2.961 3.124 2.901 2.910 962,288 -0.06(-2.02%)
Aug 26, 2022 3.201 3.235 2.970 2.970 1,513,969 -0.09(-3.07%)
Aug 25, 2022 2.910 3.133 2.867 3.064 2,510,882 +0.29(+10.49%)
Aug 24, 2022 2.602 2.833 2.602 2.773 771,869 +0.14(+5.19%)
Aug 23, 2022 2.636 2.692 2.602 2.636 803,104 +0.02(+0.65%)
Aug 22, 2022 2.653 2.653 2.593 2.619 946,955 -0.07(-2.55%)
Aug 19, 2022 2.739 2.739 2.662 2.688 988,806 -0.08(-2.79%)
Aug 18, 2022 2.816 2.816 2.739 2.765 621,635 -0.07(-2.42%)
Aug 17, 2022 2.893 2.919 2.705 2.833 1,612,627 -0.18(-5.97%)
Aug 16, 2022 3.073 3.098 2.850 3.013 2,012,699 -0.09(-2.76%)
Aug 15, 2022 2.961 3.124 2.961 3.098 1,813,564 +0.15(+4.93%)
Aug 12, 2022 2.782 2.953 2.739 2.953 1,021,838 +0.11(+3.92%)
Aug 11, 2022 2.782 2.996 2.782 2.842 1,705,391 +0.09(+3.43%)
Aug 10, 2022 2.696 2.782 2.653 2.747 846,636 +0.05(+1.90%)
Aug 09, 2022 2.705 2.722 2.632 2.696 1,124,064 -0.01(-0.32%)
Aug 08, 2022 2.756 2.773 2.705 2.705 1,089,520 -0.04(-1.56%)
Aug 05, 2022 2.782 2.837 2.730 2.747 863,658 -0.11(-3.89%)
Aug 04, 2022 2.953 2.979 2.824 2.859 830,898 -0.01(-0.30%)
Aug 03, 2022 2.747 2.876 2.739 2.867 1,356,795 +0.11(+4.04%)
Aug 02, 2022 2.696 2.850 2.670 2.756 1,235,207 +0.02(+0.63%)
Aug 01, 2022 2.790 2.818 2.688 2.739 964,928 -0.09(-3.03%)
Jul 29, 2022 2.782 2.824 2.747 2.824 1,932,649 -0.09(-2.94%)
Jul 28, 2022 2.884 2.936 2.752 2.910 777,144 -0.03(-0.87%)
Jul 27, 2022 2.876 2.936 2.756 2.936 956,739 +0.11(+3.94%)
Jul 26, 2022 2.910 2.927 2.799 2.824 709,308 -0.06(-2.08%)
Jul 25, 2022 2.953 2.953 2.842 2.884 403,888 -0.04(-1.46%)
Jul 22, 2022 2.970 3.047 2.893 2.927 1,036,038 -0.08(-2.56%)
Jul 21, 2022 3.004 3.055 2.927 3.004 1,113,780 +0.06(+2.03%)
Jul 20, 2022 2.910 3.021 2.854 2.944 1,090,269 +0.01(+0.29%)
Jul 19, 2022 2.961 2.987 2.850 2.936 926,916 +0.03(+1.18%)
Jul 18, 2022 2.970 3.077 2.901 2.901 1,313,942 +0.04(+1.50%)
Jul 15, 2022 2.850 2.884 2.747 2.859 1,342,797 +0.00(+0.00%)
Jul 14, 2022 2.970 2.970 2.799 2.859 1,726,122 -0.13(-4.30%)
Jul 13, 2022 2.961 3.064 2.944 2.987 827,458 -0.05(-1.69%)
Jul 12, 2022 3.081 3.098 2.936 3.038 1,015,388 -0.03(-0.84%)
Jul 11, 2022 3.210 3.244 3.013 3.064 1,503,060 -0.31(-9.14%)
Jul 08, 2022 3.466 3.492 3.308 3.372 1,156,443 -0.06(-1.75%)
Jul 07, 2022 3.475 3.616 3.424 3.432 1,019,178 +0.04(+1.26%)
Jul 06, 2022 3.680 3.680 3.347 3.389 1,137,752 -0.33(-8.97%)
Jul 05, 2022 3.509 3.723 3.440 3.723 1,361,153 +0.22(+6.36%)
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.