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

Huya Inc ADR (NY: HUYA )

4.770 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 20.00 21.14 19.90 20.98 2,608,651 +1.09(+5.48%)
Jan 30, 2019 20.20 20.80 19.76 19.89 1,865,875 -0.20(-1.00%)
Jan 29, 2019 20.60 20.60 19.18 20.09 3,292,068 -0.86(-4.11%)
Jan 28, 2019 21.30 21.38 20.50 20.95 3,541,221 -1.42(-6.35%)
Jan 25, 2019 20.56 22.53 20.22 22.37 4,738,200 +2.29(+11.40%)
Jan 24, 2019 20.25 20.43 19.86 20.08 1,682,647 +0.13(+0.65%)
Jan 23, 2019 20.00 20.60 19.81 19.95 1,443,027 +0.07(+0.35%)
Jan 22, 2019 20.16 20.29 19.21 19.88 1,864,550 -0.43(-2.12%)
Jan 18, 2019 19.98 20.75 19.77 20.31 1,816,800 +0.60(+3.04%)
Jan 17, 2019 18.78 19.98 18.75 19.71 961,076 +0.66(+3.46%)
Jan 16, 2019 19.00 19.62 18.76 19.05 1,221,226 -0.02(-0.10%)
Jan 15, 2019 19.12 19.25 18.75 19.07 1,229,212 +0.46(+2.47%)
Jan 14, 2019 19.77 19.84 18.26 18.61 2,423,820 -1.59(-7.87%)
Jan 11, 2019 19.84 20.90 19.62 20.20 2,355,700 +0.24(+1.20%)
Jan 10, 2019 19.18 20.38 19.05 19.96 2,663,626 +0.51(+2.62%)
Jan 09, 2019 18.32 20.20 18.14 19.45 3,801,585 +1.31(+7.22%)
Jan 08, 2019 18.70 20.00 17.25 18.14 4,323,690 -0.36(-1.95%)
Jan 07, 2019 17.38 18.71 17.11 18.50 2,115,656 +1.39(+8.12%)
Jan 04, 2019 16.16 17.64 16.12 17.11 2,690,900 +1.44(+9.19%)
Jan 03, 2019 15.53 16.29 15.42 15.67 991,264 -0.10(-0.63%)
Jan 02, 2019 15.17 16.08 15.12 15.77 1,157,538 +0.29(+1.87%)
Dec 31, 2018 15.71 15.94 15.19 15.48 1,448,700 +0.01(+0.06%)
Dec 28, 2018 15.84 16.03 15.25 15.47 1,144,300 -0.46(-2.89%)
Dec 27, 2018 15.71 16.46 15.42 15.93 1,561,322 -0.29(-1.79%)
Dec 26, 2018 15.64 16.25 15.09 16.22 1,435,027 +0.67(+4.31%)
Dec 24, 2018 15.48 15.70 14.93 15.55 946,700 -0.03(-0.19%)
Dec 21, 2018 16.60 17.11 15.23 15.58 2,838,800 -0.58(-3.59%)
Dec 20, 2018 15.60 16.46 15.60 16.16 1,692,663 +0.36(+2.28%)
Dec 19, 2018 15.79 16.57 15.53 15.80 2,102,386 -0.25(-1.56%)
Dec 18, 2018 16.41 17.19 15.69 16.05 2,573,000 -0.35(-2.13%)
Dec 17, 2018 18.30 18.34 16.20 16.40 2,132,783 -1.90(-10.38%)
Dec 14, 2018 17.51 18.50 17.21 18.30 3,280,800 +0.19(+1.05%)
Dec 13, 2018 17.00 18.18 16.83 18.11 3,181,284 +1.36(+8.12%)
Dec 12, 2018 16.41 17.33 16.40 16.75 2,408,670 +0.60(+3.72%)
Dec 11, 2018 15.40 16.31 15.30 16.15 2,884,468 +0.87(+5.69%)
Dec 10, 2018 14.50 15.39 14.50 15.28 2,086,554 +0.62(+4.23%)
Dec 07, 2018 15.39 15.50 14.44 14.66 4,078,300 -0.57(-3.74%)
Dec 06, 2018 15.65 16.33 15.05 15.23 4,517,241 -0.58(-3.67%)
Dec 04, 2018 16.83 16.93 15.70 15.81 3,869,500 -1.20(-7.05%)
Dec 03, 2018 18.45 18.45 16.44 17.01 6,109,998 -0.26(-1.51%)
Nov 30, 2018 16.86 17.63 16.62 17.27 2,953,100 +0.20(+1.17%)
Nov 29, 2018 16.31 17.12 16.01 17.07 2,836,448 +0.03(+0.18%)
Nov 28, 2018 16.41 17.14 16.23 17.04 2,001,367 +0.77(+4.73%)
Nov 27, 2018 16.81 16.84 16.01 16.27 2,587,420 -0.63(-3.73%)
Nov 26, 2018 17.74 17.98 16.70 16.90 1,889,083 -0.82(-4.63%)
Nov 23, 2018 17.40 17.96 17.34 17.72 594,100 +0.03(+0.17%)
Nov 21, 2018 17.69 17.69 17.69 0 +0.65(+3.81%)
Nov 20, 2018 17.00 17.50 16.54 17.04 1,004,973 -0.59(-3.35%)
Nov 19, 2018 17.61 17.87 17.55 17.63 1,195,439 -0.06(-0.34%)
Nov 16, 2018 17.88 18.04 17.55 17.69 1,343,700 -0.47(-2.59%)
Nov 15, 2018 18.00 18.24 16.99 18.16 3,914,155 +0.51(+2.89%)
Nov 14, 2018 18.95 19.13 17.34 17.65 5,289,115 -1.02(-5.46%)
Nov 13, 2018 19.58 20.10 18.66 18.67 10,518,077 +0.17(+0.92%)
Nov 12, 2018 18.72 19.20 18.05 18.50 2,722,769 -0.48(-2.53%)
Nov 09, 2018 18.70 19.00 18.51 18.98 1,448,100 -0.02(-0.11%)
Nov 08, 2018 18.93 19.65 18.55 19.00 2,187,455 -0.04(-0.21%)
Nov 07, 2018 20.85 21.52 18.92 19.04 2,274,697 -0.24(-1.24%)
Nov 06, 2018 19.96 21.24 19.28 19.28 1,081,151 -0.27(-1.38%)
Nov 05, 2018 19.50 20.20 19.37 19.55 874,598 -0.21(-1.06%)
Nov 02, 2018 20.79 21.45 19.58 19.76 3,043,700 +0.19(+0.97%)
Nov 01, 2018 17.50 19.98 17.37 19.57 2,297,468 +2.25(+12.99%)
Oct 31, 2018 18.07 18.37 17.11 17.32 1,708,014 -0.47(-2.64%)
Oct 30, 2018 17.43 18.28 16.92 17.79 1,814,507 +0.42(+2.42%)
Oct 29, 2018 19.50 19.50 16.76 17.37 1,505,722 -1.56(-8.24%)
Oct 26, 2018 18.81 19.22 17.83 18.93 1,974,500 -0.66(-3.37%)
Oct 25, 2018 19.97 20.09 19.00 19.59 1,142,981 +0.08(+0.41%)
Oct 24, 2018 21.00 21.40 19.40 19.51 1,561,761 -1.84(-8.62%)
Oct 23, 2018 21.50 21.64 20.32 21.35 2,508,892 -1.17(-5.20%)
Oct 22, 2018 22.73 23.86 22.10 22.52 1,913,007 +0.44(+1.99%)
Oct 19, 2018 22.13 22.45 21.55 22.08 589,500 +0.11(+0.50%)
Oct 18, 2018 21.50 22.10 21.40 21.97 1,291,496 -0.21(-0.95%)
Oct 17, 2018 22.87 23.00 22.03 22.18 692,055 -0.84(-3.65%)
Oct 16, 2018 22.21 23.04 21.90 23.02 981,048 +0.95(+4.30%)
Oct 15, 2018 22.50 22.70 21.70 22.07 1,026,345 -0.74(-3.24%)
Oct 12, 2018 22.94 23.79 22.28 22.81 1,468,500 +0.63(+2.84%)
Oct 11, 2018 20.70 22.88 20.44 22.18 2,574,581 +1.12(+5.32%)
Oct 10, 2018 21.36 22.04 20.74 21.06 2,005,067 -0.47(-2.18%)
Oct 09, 2018 21.51 22.75 21.35 21.53 1,060,729 -0.09(-0.42%)
Oct 08, 2018 20.66 21.80 20.60 21.62 869,558 -0.14(-0.64%)
Oct 05, 2018 20.71 21.96 20.54 21.76 1,229,600 +0.76(+3.62%)
Oct 04, 2018 21.25 21.60 20.51 21.00 2,161,533 -0.71(-3.27%)
Oct 03, 2018 21.72 22.20 21.41 21.71 1,517,846 +0.63(+2.99%)
Oct 02, 2018 21.83 22.03 21.02 21.08 3,787,778 -1.42(-6.31%)
Oct 01, 2018 23.94 24.04 22.35 22.50 1,795,864 -1.08(-4.58%)
Sep 28, 2018 23.27 24.08 23.12 23.58 1,063,800 -0.01(-0.04%)
Sep 27, 2018 23.60 24.11 23.02 23.59 1,586,934 -0.04(-0.17%)
Sep 26, 2018 24.34 24.55 23.53 23.63 1,292,416 -0.75(-3.08%)
Sep 25, 2018 23.50 24.47 23.15 24.38 2,281,056 +1.03(+4.41%)
Sep 24, 2018 24.25 24.50 23.18 23.35 2,464,992 -1.65(-6.60%)
Sep 21, 2018 26.39 26.72 24.95 25.00 1,338,100 -0.57(-2.23%)
Sep 20, 2018 26.16 26.38 24.91 25.57 1,011,254 -0.07(-0.27%)
Sep 19, 2018 25.91 26.10 25.00 25.64 1,237,403 +0.41(+1.63%)
Sep 18, 2018 25.80 26.20 25.08 25.23 923,942 +0.01(+0.04%)
Sep 17, 2018 25.58 26.48 25.13 25.22 1,324,259 -1.16(-4.40%)
Sep 14, 2018 27.55 27.89 26.17 26.38 1,575,300 -1.17(-4.25%)
Sep 13, 2018 28.10 28.88 27.27 27.55 2,559,794 +0.54(+2.00%)
Sep 12, 2018 25.45 27.80 24.64 27.01 3,358,884 +1.60(+6.30%)
Sep 11, 2018 24.87 25.90 24.86 25.41 1,295,105 -0.39(-1.51%)
Sep 10, 2018 26.00 26.20 25.30 25.80 892,406 -0.45(-1.71%)
Sep 07, 2018 25.90 27.23 25.90 26.25 1,130,800 -0.03(-0.11%)
Sep 06, 2018 26.41 27.39 26.10 26.28 1,079,341 -0.20(-0.76%)
Sep 05, 2018 26.37 26.74 25.61 26.48 1,739,676 -0.52(-1.93%)
Sep 04, 2018 28.05 28.12 26.92 27.00 1,721,684 -1.03(-3.67%)
Aug 31, 2018 28.03 28.03 28.03 0 +0.01(+0.04%)
Aug 30, 2018 28.10 28.50 27.40 28.02 2,245,172 -0.75(-2.61%)
Aug 29, 2018 28.59 29.12 28.36 28.77 2,147,047 -0.35(-1.20%)
Aug 28, 2018 30.54 30.66 28.08 29.12 3,316,304 +0.16(+0.55%)
Aug 27, 2018 26.97 29.88 26.97 28.96 4,535,822 +2.79(+10.66%)
Aug 24, 2018 26.59 26.78 25.81 26.17 1,390,300 -0.05(-0.19%)
Aug 23, 2018 27.24 27.65 26.10 26.22 1,880,322 -0.78(-2.89%)
Aug 22, 2018 26.48 27.40 26.11 27.00 2,114,888 +0.69(+2.62%)
Aug 21, 2018 26.98 27.80 26.21 26.31 2,844,401 -0.18(-0.68%)
Aug 20, 2018 25.80 27.79 24.90 26.49 4,414,379 +0.88(+3.44%)
Aug 17, 2018 26.34 26.55 25.01 25.61 2,553,800 -0.76(-2.88%)
Aug 16, 2018 26.81 27.58 26.25 26.37 2,486,266 +0.54(+2.09%)
Aug 15, 2018 24.52 26.91 24.19 25.83 8,225,587 -1.77(-6.41%)
Aug 14, 2018 28.62 29.23 27.46 27.60 10,782,295 -5.28(-16.06%)
Aug 13, 2018 33.00 33.50 31.00 32.88 4,106,793 +0.69(+2.14%)
Aug 10, 2018 30.25 32.25 30.13 32.19 2,136,300 +1.28(+4.14%)
Aug 09, 2018 31.51 31.85 30.71 30.91 1,180,778 -0.11(-0.35%)
Aug 08, 2018 32.40 32.41 30.68 31.02 1,880,291 -1.03(-3.21%)
Aug 07, 2018 31.73 32.96 31.06 32.05 2,339,357 +1.02(+3.29%)
Aug 06, 2018 31.08 31.57 30.62 31.03 2,142,036 -0.54(-1.71%)
Aug 03, 2018 33.55 34.19 31.20 31.57 2,739,600 -1.87(-5.59%)
Aug 02, 2018 34.34 34.34 32.65 33.44 2,526,897 -1.06(-3.07%)
Aug 01, 2018 32.96 34.83 32.52 34.50 4,513,495 +2.30(+7.14%)
Jul 31, 2018 32.50 33.32 31.66 32.20 3,021,714 -0.16(-0.49%)
Jul 30, 2018 35.30 35.30 32.05 32.36 3,450,685 -2.92(-8.28%)
Jul 27, 2018 35.50 35.87 33.83 35.28 3,837,200 +0.79(+2.29%)
Jul 26, 2018 34.84 36.00 34.17 34.49 3,119,812 -0.69(-1.96%)
Jul 25, 2018 33.31 35.59 33.12 35.18 4,487,067 +1.78(+5.33%)
Jul 24, 2018 35.50 36.14 32.23 33.40 5,165,540 -1.19(-3.44%)
Jul 23, 2018 35.72 36.25 34.15 34.59 3,906,466 -1.12(-3.14%)
Jul 20, 2018 36.00 36.92 34.00 35.71 6,685,039 +0.22(+0.62%)
Jul 19, 2018 39.20 40.38 35.25 35.49 11,117,199 -3.24(-8.37%)
Jul 18, 2018 39.63 40.60 38.05 38.73 7,731,843 +0.02(+0.05%)
Jul 17, 2018 37.54 40.29 37.05 38.71 7,626,823 +0.79(+2.08%)
Jul 16, 2018 37.96 39.25 36.50 37.92 8,662,385 +0.99(+2.68%)
Jul 13, 2018 36.25 36.93 7,385,102 -0.44(-1.18%)
Jul 12, 2018 37.77 39.85 36.62 37.37 15,061,041 +0.90(+2.47%)
Jul 11, 2018 31.07 36.78 30.75 36.47 15,807,035 +4.38(+13.65%)
Jul 10, 2018 33.56 35.47 32.00 32.09 13,746,151 -1.60(-4.75%)
Jul 09, 2018 29.52 34.50 28.83 33.69 11,332,845 +5.15(+18.04%)
Jul 06, 2018 28.43 31.26 28.40 28.54 6,383,139 -1.38(-4.61%)
Jul 05, 2018 31.77 32.00 28.58 29.92 6,560,304 -1.23(-3.95%)
Jul 03, 2018 31.15 31.15 31.15 0 -0.95(-2.96%)
Jul 02, 2018 31.45 32.42 30.51 32.10 5,680,949 -0.79(-2.40%)
Jun 29, 2018 34.91 34.91 32.68 32.89 5,612,144 +0.21(+0.64%)
Jun 28, 2018 30.09 33.50 29.75 32.68 6,697,746 +1.60(+5.15%)
Jun 27, 2018 35.35 35.53 30.62 31.08 7,872,550 -3.07(-8.99%)
Jun 26, 2018 33.75 34.35 32.08 34.15 7,800,547 +2.66(+8.45%)
Jun 25, 2018 33.40 34.74 30.63 31.49 9,761,801 -4.36(-12.16%)
Jun 22, 2018 38.47 38.98 34.87 35.85 9,806,601 -2.18(-5.73%)
Jun 21, 2018 42.76 43.86 37.51 38.03 8,391,918 -5.96(-13.55%)
Jun 20, 2018 46.31 46.72 41.35 43.99 7,501,596 +1.27(+2.97%)
Jun 19, 2018 47.80 50.49 42.07 42.72 11,063,624 -5.85(-12.04%)
Jun 18, 2018 45.35 49.85 44.30 48.57 9,472,877 +2.37(+5.13%)
Jun 15, 2018 50.82 44.04 46.20 15,495,676 +2.16(+4.90%)
Jun 14, 2018 40.02 47.90 38.53 44.04 14,425,829 +5.10(+13.10%)
Jun 13, 2018 36.36 39.60 35.70 38.94 4,932,198 +2.72(+7.51%)
Jun 12, 2018 37.40 37.61 35.50 36.22 5,308,999 -0.17(-0.47%)
Jun 11, 2018 35.75 37.45 33.23 36.39 8,420,404 +1.50(+4.30%)
Jun 08, 2018 29.30 35.30 28.86 34.89 9,780,784 +5.02(+16.81%)
Jun 07, 2018 28.54 30.49 27.50 29.87 5,475,304 +0.61(+2.08%)
Jun 06, 2018 31.33 29.26 8,470,653 -0.46(-1.55%)
Jun 05, 2018 29.80 29.99 27.05 29.72 4,775,431 +0.02(+0.07%)
Jun 04, 2018 30.30 31.60 27.67 29.70 6,126,764 +0.63(+2.17%)
Jun 01, 2018 26.00 29.59 26.00 29.07 4,240,738 +3.62(+14.22%)
May 31, 2018 26.50 27.20 24.60 25.45 3,551,126 -0.42(-1.62%)
May 30, 2018 23.53 25.87 23.51 25.87 3,358,304 +2.60(+11.17%)
May 29, 2018 23.90 24.74 22.32 23.27 2,581,771 -0.66(-2.76%)
May 25, 2018 23.93 23.93 23.93 0 +0.84(+3.64%)
May 24, 2018 20.69 23.38 20.50 23.09 4,536,723 +3.13(+15.68%)
May 23, 2018 19.49 20.43 19.22 19.96 2,799,103 +0.48(+2.46%)
May 22, 2018 19.45 19.73 18.75 19.48 1,640,242 +0.30(+1.56%)
May 21, 2018 19.85 20.10 19.08 19.18 2,533,313 +0.14(+0.74%)
May 18, 2018 19.33 20.20 19.01 19.04 2,458,803 -0.96(-4.80%)
May 17, 2018 23.30 24.35 19.25 20.00 8,336,508 -2.50(-11.11%)
May 16, 2018 19.79 22.75 19.30 22.50 3,051,293 +3.50(+18.42%)
May 15, 2018 18.38 20.75 17.80 19.00 3,063,289 +0.62(+3.37%)
May 14, 2018 16.68 18.95 16.60 18.38 3,893,806 +2.32(+14.45%)
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.