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 )

3.010 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 3.230 3.355 3.220 3.350 1,908,910 +0.13(+4.04%)
Nov 29, 2024 3.090 3.250 3.090 3.220 992,703 +0.15(+4.89%)
Nov 27, 2024 3.020 3.099 2.990 3.070 1,153,656 +0.12(+4.07%)
Nov 26, 2024 3.000 3.000 2.940 2.950 977,429 -0.03(-1.01%)
Nov 25, 2024 2.980 3.010 2.930 2.980 1,240,691 -0.01(-0.33%)
Nov 22, 2024 3.000 3.000 2.890 2.990 1,963,018 -0.03(-0.99%)
Nov 21, 2024 3.040 3.075 2.985 3.020 875,302 -0.03(-0.98%)
Nov 20, 2024 3.090 3.120 3.040 3.050 830,449 -0.04(-1.29%)
Nov 19, 2024 3.100 3.130 3.030 3.090 1,081,714 -0.06(-1.90%)
Nov 18, 2024 3.040 3.189 3.010 3.150 3,363,903 +0.09(+2.94%)
Nov 15, 2024 3.090 3.169 3.045 3.060 623,256 -0.02(-0.65%)
Nov 14, 2024 3.050 3.100 3.000 3.080 1,333,820 +0.03(+0.98%)
Nov 13, 2024 3.130 3.130 3.000 3.050 1,566,258 +0.02(+0.66%)
Nov 12, 2024 3.190 3.250 3.000 3.030 2,933,209 -0.20(-6.19%)
Nov 11, 2024 3.260 3.270 3.115 3.230 1,324,613 +0.01(+0.31%)
Nov 08, 2024 3.220 3.230 3.100 3.220 1,764,355 -0.08(-2.42%)
Nov 07, 2024 3.400 3.460 3.250 3.300 2,106,383 +0.04(+1.23%)
Nov 06, 2024 3.400 3.435 3.160 3.260 3,151,516 -0.22(-6.32%)
Nov 05, 2024 3.520 3.570 3.420 3.480 1,623,358 +0.06(+1.75%)
Nov 04, 2024 3.410 3.510 3.400 3.420 1,520,633 +0.00(+0.00%)
Nov 01, 2024 3.530 3.545 3.395 3.420 1,786,700 -0.04(-1.16%)
Oct 31, 2024 3.560 3.575 3.440 3.460 1,855,777 -0.10(-2.81%)
Oct 30, 2024 3.680 3.680 3.520 3.560 1,955,788 -0.17(-4.56%)
Oct 29, 2024 3.890 3.900 3.710 3.730 2,164,430 -0.09(-2.36%)
Oct 28, 2024 3.500 3.920 3.470 3.820 4,245,923 +0.42(+12.35%)
Oct 25, 2024 3.470 3.510 3.400 3.400 1,709,774 -0.04(-1.16%)
Oct 24, 2024 3.440 3.480 3.390 3.440 1,238,778 -0.02(-0.58%)
Oct 23, 2024 3.550 3.590 3.440 3.460 1,457,057 -0.06(-1.70%)
Oct 22, 2024 3.490 3.536 3.450 3.520 1,646,413 +0.07(+2.03%)
Oct 21, 2024 3.420 3.490 3.400 3.450 1,598,994 +0.00(+0.00%)
Oct 18, 2024 3.640 3.690 3.450 3.450 2,043,507 +0.00(+0.00%)
Oct 17, 2024 3.800 3.800 3.435 3.450 3,406,921 -0.42(-10.85%)
Oct 16, 2024 3.890 3.940 3.760 3.870 1,773,727 +0.06(+1.57%)
Oct 15, 2024 4.020 4.020 3.800 3.810 2,097,636 -0.32(-7.75%)
Oct 14, 2024 4.180 4.300 4.080 4.130 1,751,881 -0.17(-3.95%)
Oct 11, 2024 4.170 4.325 4.145 4.300 2,513,286 +0.04(+0.94%)
Oct 10, 2024 4.460 4.540 4.210 4.260 2,923,561 -0.26(-5.75%)
Oct 09, 2024 4.320 4.590 4.280 4.520 3,103,466 -0.06(-1.31%)
Oct 08, 2024 4.604 4.685 4.370 4.580 2,994,940 -0.29(-5.98%)
Oct 07, 2024 5.203 5.203 4.758 4.871 5,289,404 -0.17(-3.37%)
Oct 04, 2024 4.653 5.066 4.612 5.041 5,067,587 +0.47(+10.27%)
Oct 03, 2024 4.289 4.580 4.240 4.572 2,221,929 +0.10(+2.17%)
Oct 02, 2024 4.540 4.637 4.345 4.475 3,852,763 +0.19(+4.54%)
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.