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

Huya Inc ADR (NY: HUYA )

4.200 +0.280 (+7.14%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2023 2.619 2.688 2.606 2.679 638,009 -0.01(-0.32%)
Oct 30, 2023 2.662 2.688 2.542 2.688 960,188 +0.08(+2.95%)
Oct 27, 2023 2.688 2.705 2.602 2.610 880,839 -0.03(-0.97%)
Oct 26, 2023 2.696 2.747 2.628 2.636 858,475 -0.08(-2.84%)
Oct 25, 2023 2.645 2.833 2.633 2.713 1,354,071 -0.03(-1.25%)
Oct 24, 2023 2.431 2.773 2.431 2.747 1,823,417 +0.31(+12.63%)
Oct 23, 2023 2.499 2.538 2.409 2.439 1,394,059 -0.09(-3.72%)
Oct 20, 2023 2.491 2.559 2.461 2.533 888,097 +0.02(+0.68%)
Oct 19, 2023 2.576 2.602 2.491 2.516 3,267,646 -0.12(-4.55%)
Oct 18, 2023 2.799 2.812 2.602 2.636 1,731,847 -0.20(-6.95%)
Oct 17, 2023 2.807 2.910 2.765 2.833 1,543,222 +0.00(+0.00%)
Oct 16, 2023 2.593 2.884 2.551 2.833 2,933,745 +0.19(+7.12%)
Oct 13, 2023 2.551 2.670 2.525 2.645 904,448 +0.05(+1.98%)
Oct 12, 2023 2.653 2.705 2.542 2.593 1,146,524 -0.06(-2.26%)
Oct 11, 2023 2.653 2.675 2.602 2.653 662,093 +0.02(+0.65%)
Oct 10, 2023 2.516 2.705 2.516 2.636 1,401,332 +0.15(+6.21%)
Oct 09, 2023 2.482 2.491 2.439 2.482 558,305 -0.03(-1.02%)
Oct 06, 2023 2.474 2.593 2.474 2.508 906,502 +0.01(+0.34%)
Oct 05, 2023 2.439 2.508 2.422 2.499 803,015 +0.04(+1.74%)
Oct 04, 2023 2.379 2.465 2.375 2.456 913,417 +0.06(+2.50%)
Oct 03, 2023 2.388 2.465 2.379 2.397 621,426 -0.02(-0.71%)
Oct 02, 2023 2.439 2.444 2.371 2.414 1,016,494 -0.02(-0.70%)
Sep 29, 2023 2.568 2.608 2.431 2.431 928,190 -0.09(-3.73%)
Sep 28, 2023 2.533 2.619 2.525 2.525 1,596,781 -0.07(-2.64%)
Sep 27, 2023 2.593 2.636 2.551 2.593 2,267,864 -0.04(-1.62%)
Sep 26, 2023 2.354 2.679 2.345 2.636 3,437,565 +0.28(+12.00%)
Sep 25, 2023 2.302 2.371 2.298 2.354 1,434,658 +0.02(+0.73%)
Sep 22, 2023 2.362 2.414 2.319 2.337 1,214,656 +0.06(+2.63%)
Sep 21, 2023 2.097 2.302 2.097 2.277 2,137,808 +0.10(+4.72%)
Sep 20, 2023 2.123 2.234 2.123 2.174 1,067,448 +0.03(+1.60%)
Sep 19, 2023 2.106 2.165 2.097 2.140 849,612 +0.03(+1.63%)
Sep 18, 2023 2.088 2.174 2.080 2.106 1,094,345 -0.01(-0.40%)
Sep 15, 2023 2.123 2.157 2.097 2.114 4,129,241 -0.03(-1.20%)
Sep 14, 2023 2.140 2.178 2.106 2.140 938,989 +0.02(+0.81%)
Sep 13, 2023 2.106 2.165 2.071 2.123 969,590 +0.01(+0.40%)
Sep 12, 2023 2.157 2.183 2.080 2.114 1,573,709 -0.05(-2.37%)
Sep 11, 2023 2.191 2.191 2.140 2.165 1,755,602 +0.01(+0.40%)
Sep 08, 2023 2.200 2.200 2.093 2.157 1,018,389 -0.06(-2.70%)
Sep 07, 2023 2.208 2.242 2.149 2.217 1,416,816 -0.07(-3.00%)
Sep 06, 2023 2.268 2.324 2.234 2.285 1,919,175 +0.00(+0.00%)
Sep 05, 2023 2.260 2.384 2.234 2.285 2,326,383 +0.01(+0.38%)
Sep 01, 2023 2.328 2.379 2.277 2.277 1,123,803 -0.02(-0.75%)
Aug 31, 2023 2.234 2.294 2.200 2.294 1,451,083 +0.02(+0.75%)
Aug 30, 2023 2.311 2.319 2.225 2.277 1,303,698 -0.09(-3.62%)
Aug 29, 2023 2.319 2.422 2.251 2.362 2,727,450 +0.04(+1.84%)
Aug 28, 2023 2.174 2.439 2.165 2.319 3,099,484 +0.21(+10.16%)
Aug 25, 2023 2.217 2.217 2.106 2.106 1,795,219 -0.13(-5.75%)
Aug 24, 2023 2.148 2.277 2.127 2.234 3,247,327 +0.14(+6.53%)
Aug 23, 2023 2.037 2.153 2.003 2.097 1,825,528 +0.09(+4.70%)
Aug 22, 2023 1.883 2.007 1.870 2.003 1,734,506 +0.15(+8.33%)
Aug 21, 2023 1.917 1.939 1.844 1.849 2,589,314 -0.06(-3.14%)
Aug 18, 2023 1.943 2.003 1.904 1.909 1,711,355 -0.13(-6.30%)
Aug 17, 2023 2.208 2.208 2.028 2.037 2,393,288 -0.14(-6.30%)
Aug 16, 2023 2.217 2.238 2.165 2.174 1,462,585 -0.08(-3.42%)
Aug 15, 2023 2.379 2.405 2.251 2.251 1,601,300 -0.05(-2.23%)
Aug 14, 2023 2.319 2.354 2.277 2.302 1,827,269 -0.07(-2.89%)
Aug 11, 2023 2.439 2.439 2.328 2.371 1,833,405 -0.13(-5.14%)
Aug 10, 2023 2.568 2.585 2.499 2.499 1,142,220 +0.00(+0.00%)
Aug 09, 2023 2.533 2.533 2.474 2.499 895,908 +0.02(+0.69%)
Aug 08, 2023 2.465 2.499 2.397 2.482 1,622,604 -0.08(-3.01%)
Aug 07, 2023 2.688 2.696 2.533 2.559 5,221,847 -0.12(-4.47%)
Aug 04, 2023 2.662 2.765 2.653 2.679 1,459,129 +0.02(+0.64%)
Aug 03, 2023 2.645 2.722 2.603 2.662 1,165,181 +0.10(+4.01%)
Aug 02, 2023 2.619 2.662 2.551 2.559 1,781,209 -0.16(-5.97%)
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.