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

Huya Inc ADR (NY: HUYA )

4.410 -0.100 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 3.060 3.140 3.045 3.130 546,069 -0.01(-0.32%)
Oct 30, 2023 3.110 3.140 2.970 3.140 821,821 +0.09(+2.95%)
Oct 27, 2023 3.140 3.160 3.040 3.050 753,906 -0.03(-0.97%)
Oct 26, 2023 3.150 3.210 3.070 3.080 734,765 -0.09(-2.84%)
Oct 25, 2023 3.090 3.310 3.076 3.170 1,158,943 -0.04(-1.25%)
Oct 24, 2023 2.840 3.240 2.840 3.210 1,560,654 +0.36(+12.63%)
Oct 23, 2023 2.920 2.965 2.815 2.850 1,193,169 -0.11(-3.72%)
Oct 20, 2023 2.910 2.990 2.875 2.960 760,118 +0.02(+0.68%)
Oct 19, 2023 3.010 3.040 2.910 2.940 2,796,763 -0.14(-4.55%)
Oct 18, 2023 3.270 3.285 3.040 3.080 1,482,280 -0.23(-6.95%)
Oct 17, 2023 3.280 3.400 3.230 3.310 1,320,837 +0.00(+0.00%)
Oct 16, 2023 3.030 3.370 2.980 3.310 2,510,979 +0.22(+7.12%)
Oct 13, 2023 2.980 3.120 2.950 3.090 774,113 +0.06(+1.98%)
Oct 12, 2023 3.100 3.160 2.970 3.030 981,305 -0.07(-2.26%)
Oct 11, 2023 3.100 3.125 3.040 3.100 566,683 +0.02(+0.65%)
Oct 10, 2023 2.940 3.160 2.940 3.080 1,199,394 +0.18(+6.21%)
Oct 09, 2023 2.900 2.910 2.850 2.900 477,851 -0.03(-1.02%)
Oct 06, 2023 2.890 3.030 2.890 2.930 775,871 +0.01(+0.34%)
Oct 05, 2023 2.850 2.930 2.830 2.920 687,297 +0.05(+1.74%)
Oct 04, 2023 2.780 2.880 2.775 2.870 781,790 +0.07(+2.50%)
Oct 03, 2023 2.790 2.880 2.780 2.800 531,876 -0.02(-0.71%)
Oct 02, 2023 2.850 2.855 2.770 2.820 870,013 -0.02(-0.70%)
Sep 29, 2023 3.000 3.047 2.840 2.840 794,434 -0.11(-3.73%)
Sep 28, 2023 2.960 3.060 2.950 2.950 1,366,678 -0.08(-2.64%)
Sep 27, 2023 3.030 3.080 2.980 3.030 1,941,054 -0.05(-1.62%)
Sep 26, 2023 2.750 3.130 2.740 3.080 2,942,196 +0.33(+12.00%)
Sep 25, 2023 2.690 2.770 2.685 2.750 1,227,917 +0.02(+0.73%)
Sep 22, 2023 2.760 2.820 2.710 2.730 1,039,619 +0.07(+2.63%)
Sep 21, 2023 2.450 2.690 2.450 2.660 1,829,740 +0.12(+4.72%)
Sep 20, 2023 2.480 2.610 2.480 2.540 913,624 +0.04(+1.60%)
Sep 19, 2023 2.460 2.530 2.450 2.500 727,179 +0.04(+1.63%)
Sep 18, 2023 2.440 2.540 2.430 2.460 936,645 -0.01(-0.40%)
Sep 15, 2023 2.480 2.520 2.450 2.470 3,534,198 -0.03(-1.20%)
Sep 14, 2023 2.500 2.545 2.460 2.500 803,677 +0.02(+0.81%)
Sep 13, 2023 2.460 2.530 2.420 2.480 829,868 +0.01(+0.40%)
Sep 12, 2023 2.520 2.550 2.430 2.470 1,346,930 -0.06(-2.37%)
Sep 11, 2023 2.560 2.560 2.500 2.530 1,502,612 +0.01(+0.40%)
Sep 08, 2023 2.570 2.570 2.445 2.520 871,635 -0.07(-2.70%)
Sep 07, 2023 2.580 2.620 2.511 2.590 1,212,646 -0.08(-3.00%)
Sep 06, 2023 2.650 2.715 2.610 2.670 1,642,613 +0.00(+0.00%)
Sep 05, 2023 2.640 2.785 2.610 2.670 1,991,140 +0.01(+0.38%)
Sep 01, 2023 2.720 2.780 2.660 2.660 961,858 -0.02(-0.75%)
Aug 31, 2023 2.610 2.680 2.570 2.680 1,241,975 +0.02(+0.75%)
Aug 30, 2023 2.700 2.710 2.600 2.660 1,115,829 -0.10(-3.62%)
Aug 29, 2023 2.710 2.830 2.630 2.760 2,334,412 +0.05(+1.85%)
Aug 28, 2023 2.540 2.850 2.530 2.710 2,652,834 +0.25(+10.16%)
Aug 25, 2023 2.590 2.590 2.460 2.460 1,536,520 -0.15(-5.75%)
Aug 24, 2023 2.510 2.660 2.485 2.610 2,779,372 +0.16(+6.53%)
Aug 23, 2023 2.380 2.515 2.340 2.450 1,562,461 +0.11(+4.70%)
Aug 22, 2023 2.200 2.345 2.185 2.340 1,484,556 +0.18(+8.33%)
Aug 21, 2023 2.240 2.265 2.155 2.160 2,216,182 -0.07(-3.14%)
Aug 18, 2023 2.270 2.340 2.225 2.230 1,464,741 -0.15(-6.30%)
Aug 17, 2023 2.580 2.580 2.370 2.380 2,048,404 -0.16(-6.30%)
Aug 16, 2023 2.590 2.615 2.530 2.540 1,251,820 -0.09(-3.42%)
Aug 15, 2023 2.780 2.810 2.630 2.630 1,370,545 -0.06(-2.23%)
Aug 14, 2023 2.710 2.750 2.660 2.690 1,563,951 -0.08(-2.89%)
Aug 11, 2023 2.850 2.850 2.720 2.770 1,569,203 -0.15(-5.14%)
Aug 10, 2023 3.000 3.020 2.920 2.920 977,621 +0.00(+0.00%)
Aug 09, 2023 2.960 2.960 2.890 2.920 766,804 +0.02(+0.69%)
Aug 08, 2023 2.880 2.920 2.800 2.900 1,388,779 -0.09(-3.01%)
Aug 07, 2023 3.140 3.150 2.960 2.990 4,469,354 -0.14(-4.47%)
Aug 04, 2023 3.110 3.230 3.100 3.130 1,248,862 +0.02(+0.64%)
Aug 03, 2023 3.090 3.180 3.041 3.110 997,273 +0.12(+4.01%)
Aug 02, 2023 3.060 3.110 2.980 2.990 1,524,529 -0.19(-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.