Skip to main content

Huya Inc ADR (NY: HUYA )

4.575 +0.125 (+2.81%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.79 20.74 19.41 19.48 3,341,037 +0.08(+0.41%)
Mar 30, 2021 19.75 20.00 19.25 19.40 3,427,546 -0.55(-2.76%)
Mar 29, 2021 20.89 20.90 19.60 19.95 2,649,623 -0.68(-3.30%)
Mar 26, 2021 21.20 21.50 19.30 20.63 3,502,800 -0.45(-2.13%)
Mar 25, 2021 20.33 21.81 20.10 21.08 2,293,416 -0.12(-0.57%)
Mar 24, 2021 22.86 22.86 21.00 21.20 3,302,594 -1.16(-5.19%)
Mar 23, 2021 24.44 24.52 22.10 22.36 3,851,525 -2.27(-9.22%)
Mar 22, 2021 25.35 25.67 24.63 24.63 1,460,878 -0.36(-1.44%)
Mar 19, 2021 24.07 24.99 23.80 24.99 1,341,400 +0.99(+4.12%)
Mar 18, 2021 25.06 25.17 23.87 24.00 2,347,035 -1.55(-6.07%)
Mar 17, 2021 25.99 25.99 24.72 25.55 1,841,600 -0.66(-2.52%)
Mar 16, 2021 25.97 26.98 25.91 26.21 1,883,304 +0.63(+2.46%)
Mar 15, 2021 26.58 26.89 25.49 25.58 1,546,372 -0.77(-2.92%)
Mar 12, 2021 25.30 26.40 25.00 26.35 1,507,300 +0.07(+0.27%)
Mar 11, 2021 26.10 26.60 25.94 26.28 1,171,769 +1.27(+5.08%)
Mar 10, 2021 26.71 26.80 24.94 25.01 1,412,310 -0.97(-3.73%)
Mar 09, 2021 25.20 26.47 25.20 25.98 1,920,385 +1.62(+6.65%)
Mar 08, 2021 25.93 26.34 24.11 24.36 1,589,779 -1.81(-6.92%)
Mar 05, 2021 26.31 26.38 23.53 26.17 2,987,500 +0.29(+1.12%)
Mar 04, 2021 25.68 26.28 24.58 25.88 3,972,836 -0.42(-1.60%)
Mar 03, 2021 27.97 28.20 25.87 26.30 1,582,986 -1.08(-3.94%)
Mar 02, 2021 27.38 28.64 27.08 27.38 1,219,210 -0.17(-0.62%)
Mar 01, 2021 27.10 28.08 26.61 27.55 1,778,778 +1.20(+4.55%)
Feb 26, 2021 27.93 28.60 26.35 26.35 3,826,300 -1.68(-5.99%)
Feb 25, 2021 28.45 29.55 27.36 28.03 2,809,829 -0.38(-1.34%)
Feb 24, 2021 27.75 28.90 27.21 28.41 3,893,487 -0.05(-0.18%)
Feb 23, 2021 26.00 28.50 25.37 28.46 3,519,312 +0.20(+0.71%)
Feb 22, 2021 28.69 29.50 28.20 28.26 4,704,731 -1.98(-6.55%)
Feb 19, 2021 30.70 31.75 30.11 30.24 1,920,500 +0.60(+2.02%)
Feb 18, 2021 30.12 30.89 28.96 29.64 4,361,264 -2.07(-6.53%)
Feb 17, 2021 33.00 33.01 29.76 31.71 4,438,575 -2.03(-6.02%)
Feb 16, 2021 34.73 36.33 33.51 33.74 4,549,344 -0.27(-0.79%)
Feb 12, 2021 32.50 34.87 32.30 34.01 3,584,000 +0.72(+2.16%)
Feb 11, 2021 27.88 34.34 27.57 33.29 11,047,568 +5.47(+19.66%)
Feb 10, 2021 25.20 28.75 25.11 27.82 7,132,586 +2.80(+11.19%)
Feb 09, 2021 24.63 25.15 24.38 25.02 3,183,881 +0.52(+2.12%)
Feb 08, 2021 26.35 26.37 23.90 24.50 6,353,473 -2.27(-8.48%)
Feb 05, 2021 26.11 28.15 25.20 26.77 4,490,900 +0.45(+1.71%)
Feb 04, 2021 26.86 27.49 25.71 26.32 3,545,984 +0.97(+3.83%)
Feb 03, 2021 25.37 25.76 24.90 25.35 1,848,147 +0.29(+1.16%)
Feb 02, 2021 26.07 26.14 24.88 25.06 3,387,824 -0.78(-3.02%)
Feb 01, 2021 26.00 26.55 25.56 25.84 2,031,275 -0.05(-0.19%)
Jan 29, 2021 25.87 26.66 25.49 25.89 3,351,200 +0.16(+0.62%)
Jan 28, 2021 25.00 26.36 24.93 25.73 2,997,782 -0.11(-0.43%)
Jan 27, 2021 26.26 27.56 25.73 25.84 9,187,339 -0.92(-3.44%)
Jan 26, 2021 25.13 26.89 25.13 26.76 5,584,345 +1.77(+7.08%)
Jan 25, 2021 25.00 25.10 23.87 24.99 3,698,925 +0.96(+4.00%)
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 3,872,855 +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 3,470,803 -1.38(-6.32%)
Jan 05, 2021 20.60 21.84 20.48 21.82 3,596,906 +1.22(+5.92%)
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.