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

HUYA Inc. American depositary shares (NY: HUYA )

3.880 +0.150 (+4.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.900 3.940 3.775 3.880 1,379,937 +0.15(+4.02%)
Feb 13, 2025 3.790 3.790 3.590 3.730 1,298,794 -0.06(-1.58%)
Feb 12, 2025 3.700 3.880 3.700 3.790 785,902 +0.11(+2.99%)
Feb 11, 2025 3.690 3.750 3.580 3.680 941,958 -0.04(-1.08%)
Feb 10, 2025 3.760 3.855 3.690 3.720 793,395 -0.02(-0.53%)
Feb 07, 2025 3.770 3.910 3.705 3.740 1,586,428 +0.05(+1.36%)
Feb 06, 2025 3.750 3.825 3.660 3.690 949,324 -0.03(-0.81%)
Feb 05, 2025 3.660 3.740 3.640 3.720 556,062 +0.06(+1.64%)
Feb 04, 2025 3.640 3.720 3.630 3.660 566,195 +0.10(+2.81%)
Feb 03, 2025 3.420 3.640 3.390 3.560 754,093 +0.06(+1.71%)
Jan 31, 2025 3.700 3.715 3.480 3.500 879,212 -0.23(-6.17%)
Jan 30, 2025 3.530 3.795 3.530 3.730 1,472,553 +0.17(+4.78%)
Jan 29, 2025 3.650 3.666 3.520 3.560 834,684 -0.11(-3.00%)
Jan 28, 2025 3.530 3.670 3.460 3.670 676,962 +0.14(+3.97%)
Jan 27, 2025 3.700 3.770 3.485 3.530 1,359,564 -0.26(-6.86%)
Jan 24, 2025 3.480 3.810 3.460 3.790 3,072,431 +0.35(+10.17%)
Jan 23, 2025 3.440 3.525 3.430 3.440 928,273 -0.05(-1.43%)
Jan 22, 2025 3.450 3.560 3.440 3.490 895,984 +0.00(+0.00%)
Jan 21, 2025 3.300 3.570 3.300 3.490 1,693,354 +0.19(+5.76%)
Jan 17, 2025 3.240 3.390 3.235 3.300 1,837,563 +0.08(+2.48%)
Jan 16, 2025 3.500 3.500 3.060 3.220 6,639,925 +0.19(+6.27%)
Jan 15, 2025 2.970 3.070 2.970 3.030 852,752 +0.06(+2.02%)
Jan 14, 2025 2.950 3.020 2.945 2.970 945,229 +0.12(+4.21%)
Jan 13, 2025 2.870 2.910 2.820 2.850 816,906 -0.02(-0.70%)
Jan 10, 2025 2.980 3.000 2.850 2.870 1,738,019 -0.15(-4.97%)
Jan 08, 2025 2.960 3.050 2.960 3.020 1,035,006 +0.01(+0.33%)
Jan 07, 2025 3.020 3.075 3.000 3.010 509,564 -0.05(-1.63%)
Jan 06, 2025 3.040 3.130 3.040 3.060 1,449,389 +0.02(+0.66%)
Jan 03, 2025 2.990 3.050 2.958 3.040 717,209 +0.09(+3.05%)
Jan 02, 2025 3.080 3.125 2.920 2.950 1,290,916 -0.12(-3.91%)
Dec 31, 2024 3.070 0 +0.09(+3.02%)
Dec 30, 2024 3.030 3.030 2.980 2.980 867,645 -0.07(-2.30%)
Dec 27, 2024 3.080 3.080 3.010 3.050 652,728 -0.04(-1.29%)
Dec 26, 2024 3.100 3.120 3.070 3.090 388,138 -0.01(-0.32%)
Dec 24, 2024 3.040 3.180 3.020 3.100 1,383,401 +0.06(+1.97%)
Dec 23, 2024 3.000 3.040 2.990 3.040 558,451 +0.03(+1.00%)
Dec 20, 2024 2.980 3.050 2.960 3.010 486,663 -0.01(-0.33%)
Dec 19, 2024 3.030 3.056 2.980 3.020 583,081 +0.02(+0.67%)
Dec 18, 2024 3.100 3.150 2.975 3.000 958,044 -0.12(-3.85%)
Dec 17, 2024 3.060 3.170 3.040 3.120 634,693 +0.06(+1.96%)
Dec 16, 2024 3.080 3.130 3.050 3.060 779,263 -0.05(-1.61%)
Dec 13, 2024 3.090 3.120 3.030 3.110 439,746 -0.04(-1.27%)
Dec 12, 2024 3.160 3.225 3.120 3.150 620,582 -0.01(-0.32%)
Dec 11, 2024 3.320 3.350 3.040 3.160 2,184,926 -0.21(-6.23%)
Dec 10, 2024 3.410 3.440 3.310 3.370 1,471,513 -0.12(-3.44%)
Dec 09, 2024 3.500 3.650 3.465 3.490 2,084,728 +0.19(+5.76%)
Dec 06, 2024 3.230 3.320 3.190 3.300 1,073,634 +0.11(+3.45%)
Dec 05, 2024 3.280 3.320 3.160 3.190 579,907 -0.09(-2.74%)
Dec 04, 2024 3.260 3.340 3.203 3.280 979,251 +0.00(+0.00%)
Dec 03, 2024 3.310 3.395 3.185 3.280 1,545,773 -0.07(-2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.