Indicators

Huya Inc ADR (NY: HUYA )

4.420 +0.220 (+5.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.28	21.29	20.13	20.23	3,729,718	-0.21(-1.05%)
Sep 27, 2019	22.65	22.76	19.79	20.45	4,994,420	-2.13(-9.44%)
Sep 26, 2019	22.78	23.20	22.38	22.58	1,808,527	-0.20(-0.86%)
Sep 25, 2019	22.48	22.90	21.77	22.78	3,514,378	+0.14(+0.61%)
Sep 24, 2019	23.45	23.45	21.66	22.64	3,948,420	-0.50(-2.18%)
Sep 23, 2019	23.54	23.97	23.06	23.14	2,415,589	-0.72(-3.01%)
Sep 20, 2019	23.91	24.14	22.98	23.86	7,274,722	-0.04(-0.18%)
Sep 19, 2019	22.39	23.95	22.11	23.91	6,974,681	+1.69(+7.63%)
Sep 18, 2019	21.41	22.30	21.34	22.21	3,926,791	+0.71(+3.30%)
Sep 17, 2019	20.46	21.87	20.44	21.50	2,880,837	+1.09(+5.33%)
Sep 16, 2019	20.54	21.09	20.32	20.41	2,264,700	-0.25(-1.20%)
Sep 13, 2019	20.70	21.24	20.40	20.66	1,843,450	-0.03(-0.17%)
Sep 12, 2019	20.40	20.78	19.57	20.70	2,834,489	+0.58(+2.89%)
Sep 11, 2019	19.96	20.46	19.96	20.11	2,758,897	+0.27(+1.34%)
Sep 10, 2019	20.21	20.37	19.78	19.85	2,101,569	-0.66(-3.21%)
Sep 09, 2019	20.97	21.18	20.27	20.51	2,115,023	-0.25(-1.20%)
Sep 06, 2019	21.54	21.59	20.76	20.76	2,567,019	-0.64(-3.00%)
Sep 05, 2019	21.31	21.73	21.28	21.40	3,486,127	+0.33(+1.58%)
Sep 04, 2019	21.15	21.40	20.93	21.06	1,723,860	+0.44(+2.12%)

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.