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: 4:10 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 (%)
Mar 28, 2024 3.826 3.967 3.826 3.894 1,543,965 +0.09(+2.25%)
Mar 27, 2024 3.732 3.860 3.723 3.809 1,615,675 +0.06(+1.60%)
Mar 26, 2024 3.817 3.847 3.749 3.749 1,337,531 -0.07(-1.79%)
Mar 25, 2024 3.920 4.053 3.779 3.817 2,281,129 +0.01(+0.22%)
Mar 22, 2024 3.809 3.903 3.792 3.809 1,197,588 +0.01(+0.23%)
Mar 21, 2024 4.023 4.023 3.620 3.800 3,398,407 -0.31(-7.50%)
Mar 20, 2024 3.792 4.108 3.629 4.108 3,520,242 +0.34(+9.09%)
Mar 19, 2024 3.680 3.834 3.312 3.766 4,599,996 -0.27(-6.78%)
Mar 18, 2024 3.903 4.061 3.843 4.040 2,181,322 +0.24(+6.31%)
Mar 15, 2024 3.869 3.911 3.749 3.800 1,217,934 -0.07(-1.77%)
Mar 14, 2024 4.014 4.014 3.775 3.869 1,786,659 -0.17(-4.24%)
Mar 13, 2024 4.023 4.125 3.864 4.040 2,793,060 +0.05(+1.29%)
Mar 12, 2024 3.903 4.194 3.809 3.988 3,714,438 +0.15(+4.02%)
Mar 11, 2024 3.509 4.066 3.501 3.834 5,019,949 +0.46(+13.71%)
Mar 08, 2024 3.278 3.406 3.278 3.372 1,025,054 +0.10(+3.14%)
Mar 07, 2024 3.466 3.475 3.235 3.270 1,937,033 -0.23(-6.60%)
Mar 06, 2024 3.432 3.543 3.394 3.501 1,741,909 +0.16(+4.87%)
Mar 05, 2024 3.252 3.406 3.201 3.338 1,604,474 +0.06(+1.83%)
Mar 04, 2024 3.218 3.338 3.167 3.278 1,597,901 +0.07(+2.13%)
Mar 01, 2024 3.098 3.265 3.073 3.210 1,822,379 +0.21(+7.14%)
Feb 29, 2024 2.987 3.107 2.970 2.996 1,048,065 +0.01(+0.29%)
Feb 28, 2024 3.013 3.034 2.961 2.987 852,538 -0.09(-2.79%)
Feb 27, 2024 3.056 3.167 3.030 3.073 661,810 +0.01(+0.28%)
Feb 26, 2024 2.927 3.064 2.884 3.064 740,013 +0.10(+3.47%)
Feb 23, 2024 2.867 3.021 2.850 2.961 1,430,447 +0.09(+2.98%)
Feb 22, 2024 2.747 2.897 2.747 2.876 946,154 +0.15(+5.66%)
Feb 21, 2024 2.756 2.850 2.700 2.722 923,264 +0.02(+0.63%)
Feb 20, 2024 2.807 2.816 2.696 2.705 1,106,896 -0.09(-3.07%)
Feb 16, 2024 2.765 2.936 2.765 2.790 1,168,011 +0.03(+1.24%)
Feb 15, 2024 2.679 2.790 2.653 2.756 1,019,349 +0.09(+3.54%)
Feb 14, 2024 2.602 2.739 2.593 2.662 1,035,712 +0.10(+4.01%)
Feb 13, 2024 2.585 2.610 2.542 2.559 1,064,770 -0.09(-3.55%)
Feb 12, 2024 2.576 2.713 2.559 2.653 1,470,236 +0.10(+4.03%)
Feb 09, 2024 2.576 2.589 2.508 2.551 2,121,606 -0.01(-0.33%)
Feb 08, 2024 2.628 2.666 2.551 2.559 1,711,785 -0.10(-3.86%)
Feb 07, 2024 2.824 2.867 2.623 2.662 1,713,654 -0.21(-7.44%)
Feb 06, 2024 2.901 2.996 2.842 2.876 1,774,123 +0.08(+2.75%)
Feb 05, 2024 2.739 2.867 2.696 2.799 1,424,015 +0.06(+2.19%)
Feb 02, 2024 2.713 2.786 2.670 2.739 941,831 -0.02(-0.62%)
Feb 01, 2024 2.653 2.842 2.653 2.756 1,347,884 +0.13(+4.89%)
Jan 31, 2024 2.533 2.696 2.508 2.628 1,304,683 +0.05(+1.99%)
Jan 30, 2024 2.602 2.628 2.559 2.576 946,636 -0.07(-2.59%)
Jan 29, 2024 2.730 2.747 2.628 2.645 964,311 -0.09(-3.13%)
Jan 26, 2024 2.713 2.799 2.696 2.730 883,025 +0.01(+0.31%)
Jan 25, 2024 2.756 2.816 2.722 2.722 844,289 -0.01(-0.31%)
Jan 24, 2024 2.722 2.842 2.627 2.730 1,826,152 +0.07(+2.57%)
Jan 23, 2024 2.679 2.782 2.628 2.662 1,892,940 +0.10(+4.01%)
Jan 22, 2024 2.765 2.790 2.503 2.559 3,479,730 -0.35(-12.06%)
Jan 19, 2024 2.782 2.979 2.769 2.910 2,771,178 +0.11(+3.98%)
Jan 18, 2024 2.824 2.961 2.790 2.799 2,295,947 +0.01(+0.31%)
Jan 17, 2024 2.747 2.859 2.679 2.790 3,388,157 -0.09(-2.98%)
Jan 16, 2024 2.842 2.961 2.824 2.876 2,553,304 -0.06(-2.04%)
Jan 12, 2024 3.013 3.030 2.906 2.936 2,341,894 -0.06(-2.00%)
Jan 11, 2024 2.807 3.030 2.807 2.996 3,114,905 +0.22(+8.02%)
Jan 10, 2024 2.773 2.807 2.705 2.773 3,178,934 -0.01(-0.31%)
Jan 09, 2024 2.842 2.884 2.782 2.782 1,126,747 -0.11(-3.85%)
Jan 08, 2024 2.824 2.940 2.795 2.893 2,103,318 +0.03(+0.90%)
Jan 05, 2024 2.970 3.004 2.867 2.867 1,001,764 -0.11(-3.74%)
Jan 04, 2024 3.004 3.047 2.979 2.979 754,563 -0.05(-1.69%)
Jan 03, 2024 2.979 3.073 2.944 3.030 1,248,241 +0.02(+0.57%)
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.