Skip to main content

Huya Inc ADR (NY: HUYA )

4.550 +0.100 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.040 8.410 7.930 8.340 4,376,338 +0.37(+4.64%)
Sep 29, 2021 8.020 8.280 7.960 7.970 2,373,071 -0.14(-1.73%)
Sep 28, 2021 8.400 8.650 8.100 8.110 2,819,351 -0.31(-3.68%)
Sep 27, 2021 8.270 8.510 8.050 8.420 4,218,265 +0.08(+0.96%)
Sep 24, 2021 8.590 8.600 8.230 8.340 2,325,064 -0.35(-4.03%)
Sep 23, 2021 8.750 8.780 8.430 8.690 2,273,015 -0.06(-0.69%)
Sep 22, 2021 8.610 8.941 8.610 8.750 2,082,134 +0.18(+2.10%)
Sep 21, 2021 8.850 8.940 8.510 8.570 1,885,246 -0.13(-1.49%)
Sep 20, 2021 8.910 9.070 8.560 8.700 2,783,504 -0.51(-5.54%)
Sep 17, 2021 9.300 9.380 9.070 9.210 2,813,904 +0.05(+0.55%)
Sep 16, 2021 9.210 9.330 9.030 9.160 2,105,801 -0.15(-1.61%)
Sep 15, 2021 9.240 9.370 9.090 9.310 3,074,166 -0.05(-0.53%)
Sep 14, 2021 9.920 10.11 9.300 9.360 3,098,904 -0.74(-7.33%)
Sep 13, 2021 9.910 10.44 9.560 10.10 3,361,270 +0.03(+0.30%)
Sep 10, 2021 10.06 10.42 9.980 10.07 2,959,937 +0.14(+1.41%)
Sep 09, 2021 10.22 10.29 9.730 9.930 7,139,955 -0.91(-8.39%)
Sep 08, 2021 10.96 11.23 10.52 10.84 2,890,459 -0.60(-5.24%)
Sep 07, 2021 11.14 11.75 11.14 11.44 2,670,014 +0.22(+1.96%)
Sep 03, 2021 11.02 11.44 11.02 11.22 2,757,455 -0.02(-0.18%)
Sep 02, 2021 11.19 11.47 11.03 11.24 2,278,745 -0.04(-0.35%)
Sep 01, 2021 10.70 11.51 10.70 11.28 4,367,465 +0.59(+5.52%)
Aug 31, 2021 10.28 10.83 10.20 10.69 3,535,729 +0.70(+7.01%)
Aug 30, 2021 9.870 9.990 9.490 9.990 3,129,442 -0.38(-3.66%)
Aug 27, 2021 10.56 10.77 10.37 10.37 2,075,365 -0.31(-2.90%)
Aug 26, 2021 10.80 11.00 10.59 10.68 1,827,703 -0.06(-0.56%)
Aug 25, 2021 10.68 10.89 10.30 10.74 2,595,691 -0.17(-1.56%)
Aug 24, 2021 10.39 11.01 10.27 10.91 6,519,964 +1.00(+10.09%)
Aug 23, 2021 9.950 10.08 9.515 9.910 3,624,947 +0.20(+2.06%)
Aug 20, 2021 9.700 10.14 9.560 9.710 3,603,321 +0.16(+1.68%)
Aug 19, 2021 9.390 9.660 9.150 9.550 3,353,239 -0.05(-0.52%)
Aug 18, 2021 9.500 9.810 9.050 9.600 3,909,425 +0.10(+1.05%)
Aug 17, 2021 9.100 9.840 8.810 9.500 5,553,940 +0.00(+0.00%)
Aug 16, 2021 9.900 10.03 9.490 9.500 4,195,434 -0.60(-5.94%)
Aug 13, 2021 10.33 10.35 10.04 10.10 1,853,049 -0.20(-1.94%)
Aug 12, 2021 10.59 10.66 10.27 10.30 3,148,032 -0.40(-3.74%)
Aug 11, 2021 11.10 11.11 10.70 10.70 2,590,758 -0.31(-2.82%)
Aug 10, 2021 11.42 11.57 10.90 11.01 3,197,870 -0.28(-2.48%)
Aug 09, 2021 10.98 11.71 10.90 11.29 4,431,554 +0.51(+4.73%)
Aug 06, 2021 11.47 11.66 10.77 10.78 5,365,390 -0.72(-6.26%)
Aug 05, 2021 11.70 11.84 11.38 11.50 2,743,490 -0.32(-2.71%)
Aug 04, 2021 12.09 12.39 11.76 11.82 2,361,654 -0.04(-0.34%)
Aug 03, 2021 12.38 12.51 11.62 11.86 4,340,199 -1.08(-8.35%)
Aug 02, 2021 12.85 13.15 12.41 12.94 2,926,379 +0.15(+1.17%)
Jul 30, 2021 12.50 13.07 12.47 12.79 2,339,169 +0.00(+0.00%)
Jul 29, 2021 13.15 13.21 12.39 12.79 2,335,312 -0.03(-0.23%)
Jul 28, 2021 12.43 13.06 12.26 12.82 4,267,161 +0.86(+7.19%)
Jul 27, 2021 12.39 12.89 11.71 11.96 7,292,188 -1.14(-8.70%)
Jul 26, 2021 13.02 13.80 12.75 13.10 4,720,326 -0.29(-2.17%)
Jul 23, 2021 13.67 13.82 13.11 13.39 3,517,814 -0.76(-5.37%)
Jul 22, 2021 14.48 14.59 14.04 14.15 1,291,558 -0.28(-1.94%)
Jul 21, 2021 14.17 14.59 14.04 14.43 2,074,571 +0.23(+1.62%)
Jul 20, 2021 14.35 14.40 13.80 14.20 2,757,465 -0.21(-1.46%)
Jul 19, 2021 15.24 15.25 14.30 14.41 3,473,040 -0.97(-6.31%)
Jul 16, 2021 15.79 15.84 15.26 15.38 2,044,833 -0.43(-2.72%)
Jul 15, 2021 15.68 16.15 15.40 15.81 2,763,596 +0.13(+0.83%)
Jul 14, 2021 15.88 16.05 15.25 15.68 2,682,239 -0.08(-0.51%)
Jul 13, 2021 15.00 15.95 14.89 15.76 4,961,960 +0.88(+5.91%)
Jul 12, 2021 14.87 15.12 14.60 14.88 4,112,282 -0.25(-1.65%)
Jul 09, 2021 15.17 15.25 14.68 15.13 2,550,823 +0.11(+0.73%)
Jul 08, 2021 14.95 15.46 14.60 15.02 7,296,544 -0.41(-2.66%)
Jul 07, 2021 16.20 16.27 15.37 15.43 2,657,892 -0.73(-4.52%)
Jul 06, 2021 16.35 16.57 15.63 16.16 4,724,060 -0.34(-2.06%)
Jul 02, 2021 17.07 17.10 16.49 16.50 1,988,517 -0.75(-4.35%)
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.