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

Huya Inc ADR (NY: HUYA )

4.380 -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2023 3.530 3.740 3.510 3.660 1,255,638 +0.13(+3.68%)
Dec 28, 2023 3.450 3.700 3.430 3.530 2,191,432 +0.14(+4.13%)
Dec 27, 2023 3.350 3.395 3.290 3.390 1,835,328 +0.03(+0.89%)
Dec 26, 2023 3.290 3.440 3.255 3.360 2,077,600 +0.12(+3.70%)
Dec 22, 2023 3.190 3.320 3.110 3.240 3,299,905 -0.39(-10.74%)
Dec 21, 2023 3.590 3.660 3.551 3.630 1,425,292 +0.13(+3.71%)
Dec 20, 2023 3.400 3.660 3.400 3.500 1,562,879 +0.01(+0.29%)
Dec 19, 2023 3.410 3.575 3.410 3.490 1,884,284 +0.11(+3.25%)
Dec 18, 2023 3.560 3.605 3.380 3.380 1,989,941 -0.17(-4.79%)
Dec 15, 2023 3.810 3.830 3.550 3.550 1,505,670 -0.21(-5.59%)
Dec 14, 2023 3.700 3.860 3.690 3.760 1,809,305 +0.07(+1.90%)
Dec 13, 2023 3.410 3.710 3.410 3.690 2,618,900 +0.30(+8.85%)
Dec 12, 2023 3.400 3.525 3.340 3.390 1,344,558 +0.00(+0.00%)
Dec 11, 2023 3.400 3.470 3.350 3.390 966,288 -0.05(-1.45%)
Dec 08, 2023 3.390 3.513 3.390 3.440 834,295 +0.02(+0.58%)
Dec 07, 2023 3.490 3.530 3.395 3.420 1,105,358 -0.02(-0.58%)
Dec 06, 2023 3.640 3.705 3.430 3.440 1,702,585 -0.13(-3.64%)
Dec 05, 2023 3.450 3.710 3.450 3.570 1,741,135 +0.12(+3.48%)
Dec 04, 2023 3.400 3.625 3.350 3.450 1,732,820 +0.00(+0.00%)
Dec 01, 2023 3.300 3.465 3.270 3.450 1,380,755 +0.06(+1.77%)
Nov 30, 2023 3.380 3.425 3.310 3.390 2,181,963 +0.02(+0.59%)
Nov 29, 2023 3.350 3.565 3.330 3.370 2,109,468 +0.00(+0.00%)
Nov 28, 2023 3.440 3.490 3.350 3.370 3,056,656 -0.19(-5.34%)
Nov 27, 2023 3.760 3.890 3.430 3.560 3,304,463 -0.29(-7.53%)
Nov 24, 2023 3.740 3.880 3.700 3.850 1,388,644 +0.01(+0.26%)
Nov 22, 2023 3.900 4.000 3.820 3.840 1,282,120 -0.06(-1.54%)
Nov 21, 2023 3.800 3.960 3.760 3.900 2,535,327 +0.02(+0.52%)
Nov 20, 2023 3.840 4.160 3.840 3.880 3,641,390 +0.05(+1.31%)
Nov 17, 2023 3.880 3.972 3.755 3.830 2,523,830 -0.05(-1.29%)
Nov 16, 2023 3.710 3.900 3.695 3.880 4,204,372 +0.05(+1.31%)
Nov 15, 2023 3.760 4.060 3.754 3.830 4,001,368 +0.15(+4.08%)
Nov 14, 2023 3.570 3.820 3.410 3.680 4,188,224 +0.26(+7.60%)
Nov 13, 2023 3.350 3.510 3.335 3.420 1,994,018 +0.07(+2.09%)
Nov 10, 2023 3.140 3.435 3.140 3.350 1,946,211 +0.19(+6.01%)
Nov 09, 2023 3.210 3.370 3.132 3.160 1,105,415 -0.07(-2.17%)
Nov 08, 2023 3.200 3.390 3.200 3.230 891,079 -0.05(-1.52%)
Nov 07, 2023 3.370 3.370 3.200 3.280 1,214,215 -0.13(-3.81%)
Nov 06, 2023 3.540 3.560 3.370 3.410 1,692,444 -0.09(-2.57%)
Nov 03, 2023 3.400 3.525 3.400 3.500 1,137,881 +0.16(+4.79%)
Nov 02, 2023 3.300 3.370 3.275 3.340 895,195 +0.08(+2.45%)
Nov 01, 2023 3.080 3.270 3.050 3.260 1,290,692 +0.13(+4.15%)
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%)
Aug 01, 2023 3.300 3.300 3.175 3.180 1,910,220 -0.25(-7.29%)
Jul 31, 2023 3.240 3.440 3.190 3.430 2,215,055 +0.22(+6.85%)
Jul 28, 2023 3.180 3.265 3.140 3.210 3,665,707 +0.19(+6.29%)
Jul 27, 2023 3.200 3.215 3.020 3.020 2,411,068 -0.17(-5.33%)
Jul 26, 2023 3.080 3.210 3.080 3.190 2,755,546 +0.12(+3.91%)
Jul 25, 2023 3.350 3.365 3.070 3.070 2,218,183 -0.16(-4.95%)
Jul 24, 2023 3.080 3.310 3.080 3.230 2,042,319 +0.11(+3.53%)
Jul 21, 2023 3.110 3.150 3.090 3.120 1,990,217 +0.03(+0.97%)
Jul 20, 2023 3.150 3.155 3.071 3.090 1,557,481 -0.07(-2.22%)
Jul 19, 2023 3.130 3.215 3.130 3.160 813,811 +0.07(+2.27%)
Jul 18, 2023 3.180 3.225 3.070 3.090 925,576 -0.12(-3.74%)
Jul 17, 2023 3.250 3.285 3.080 3.210 1,142,324 -0.07(-2.13%)
Jul 14, 2023 3.530 3.540 3.280 3.280 1,412,694 -0.30(-8.38%)
Jul 13, 2023 3.660 3.680 3.540 3.580 1,521,660 +0.03(+0.85%)
Jul 12, 2023 3.580 3.700 3.470 3.550 5,275,694 +0.09(+2.60%)
Jul 11, 2023 3.500 3.560 3.450 3.460 1,328,226 -0.04(-1.14%)
Jul 10, 2023 3.460 3.540 3.450 3.500 1,055,991 +0.00(+0.00%)
Jul 07, 2023 3.420 3.550 3.420 3.500 1,082,095 +0.08(+2.34%)
Jul 06, 2023 3.510 3.550 3.410 3.420 1,276,280 -0.18(-5.00%)
Jul 05, 2023 3.670 3.690 3.570 3.600 1,179,161 -0.13(-3.49%)
Jul 03, 2023 3.700 3.810 3.670 3.730 1,282,703 +0.15(+4.19%)
Jun 30, 2023 3.590 3.670 3.551 3.580 1,463,484 -0.02(-0.56%)
Jun 29, 2023 3.560 3.600 3.471 3.600 1,566,978 -0.04(-1.10%)
Jun 28, 2023 3.620 3.645 3.500 3.640 1,871,542 -0.06(-1.62%)
Jun 27, 2023 3.640 3.740 3.630 3.700 2,238,070 +0.10(+2.78%)
Jun 26, 2023 3.560 3.655 3.530 3.600 1,628,477 +0.03(+0.84%)
Jun 23, 2023 3.710 3.740 3.570 3.570 1,803,978 -0.26(-6.79%)
Jun 22, 2023 3.790 3.850 3.710 3.830 1,512,074 +0.04(+1.06%)
Jun 21, 2023 3.680 3.900 3.660 3.790 1,601,408 +0.04(+1.07%)
Jun 20, 2023 3.870 3.900 3.590 3.750 1,805,521 -0.28(-6.95%)
Jun 16, 2023 3.950 4.230 3.915 4.030 4,008,213 +0.22(+5.77%)
Jun 15, 2023 3.560 3.820 3.510 3.810 1,735,809 +0.60(+18.69%)
May 08, 2023 3.200 3.240 3.160 3.210 775,087 +0.04(+1.26%)
May 05, 2023 3.240 3.240 3.140 3.170 646,115 -0.01(-0.31%)
May 04, 2023 3.210 3.250 3.120 3.180 904,045 +0.02(+0.63%)
May 03, 2023 3.100 3.205 3.070 3.160 386,745 +0.05(+1.61%)
May 02, 2023 3.170 3.200 3.050 3.110 571,723 -0.12(-3.72%)
May 01, 2023 3.230 3.310 3.155 3.230 528,449 -0.02(-0.62%)
Apr 28, 2023 3.120 3.280 3.114 3.250 1,491,189 +0.12(+3.83%)
Apr 27, 2023 3.060 3.170 3.020 3.130 748,980 +0.08(+2.62%)
Apr 26, 2023 2.980 3.095 2.950 3.050 751,123 +0.15(+5.17%)
Apr 25, 2023 2.980 2.980 2.835 2.900 1,135,417 -0.09(-3.01%)
Apr 24, 2023 3.150 3.160 2.970 2.990 1,282,521 -0.20(-6.27%)
Apr 21, 2023 3.120 3.190 3.080 3.190 907,098 -0.01(-0.31%)
Apr 20, 2023 3.150 3.240 3.110 3.200 986,681 +0.02(+0.63%)
Apr 19, 2023 3.090 3.210 3.070 3.180 1,031,159 +0.01(+0.32%)
Apr 18, 2023 3.180 3.185 3.065 3.170 731,881 +0.02(+0.63%)
Apr 17, 2023 3.190 3.200 3.070 3.150 1,054,661 +0.06(+1.94%)
Apr 14, 2023 3.240 3.280 3.090 3.090 806,772 -0.03(-0.96%)
Apr 13, 2023 3.210 3.260 3.100 3.120 4,129,085 -0.02(-0.64%)
Apr 12, 2023 3.190 3.220 3.050 3.140 965,318 -0.06(-1.88%)
Apr 11, 2023 3.250 3.345 3.190 3.200 776,950 +0.00(+0.00%)
Apr 10, 2023 3.200 3.260 3.170 3.200 513,386 -0.06(-1.84%)
Apr 06, 2023 3.270 3.340 3.210 3.260 804,126 +0.02(+0.62%)
Apr 05, 2023 3.390 3.400 3.210 3.240 488,594 -0.16(-4.71%)
Apr 04, 2023 3.530 3.580 3.390 3.400 733,264 -0.17(-4.76%)
Apr 03, 2023 3.580 3.620 3.530 3.570 435,143 -0.04(-1.11%)
Mar 31, 2023 3.790 3.790 3.565 3.610 1,031,709 -0.12(-3.22%)
Mar 30, 2023 3.550 3.730 3.530 3.730 820,448 +0.23(+6.57%)
Mar 29, 2023 3.350 3.520 3.280 3.500 1,102,648 +0.15(+4.48%)
Mar 28, 2023 3.450 3.520 3.295 3.350 1,739,869 -0.04(-1.18%)
Mar 27, 2023 3.370 3.415 3.290 3.390 555,416 -0.03(-0.88%)
Mar 24, 2023 3.430 3.580 3.380 3.420 595,959 -0.05(-1.44%)
Mar 23, 2023 3.350 3.640 3.350 3.470 1,663,894 +0.16(+4.83%)
Mar 22, 2023 3.320 3.430 3.200 3.310 920,856 -0.01(-0.30%)
Mar 21, 2023 3.530 3.630 3.170 3.320 3,060,801 -0.60(-15.31%)
Mar 20, 2023 3.830 4.000 3.785 3.920 1,414,657 +0.05(+1.29%)
Mar 17, 2023 3.950 4.025 3.840 3.870 956,711 -0.05(-1.28%)
Mar 16, 2023 3.790 3.950 3.693 3.920 889,634 +0.06(+1.55%)
Mar 15, 2023 3.900 3.950 3.760 3.860 653,184 -0.18(-4.46%)
Mar 14, 2023 4.040 4.110 3.953 4.040 650,137 -0.06(-1.46%)
Mar 13, 2023 3.950 4.150 3.910 4.100 591,120 +0.11(+2.76%)
Mar 10, 2023 3.910 4.180 3.830 3.990 1,772,655 +0.03(+0.76%)
Mar 09, 2023 4.100 4.102 3.890 3.960 1,229,146 -0.17(-4.12%)
Mar 08, 2023 4.230 4.280 4.115 4.130 768,691 -0.17(-3.95%)
Mar 07, 2023 4.440 4.456 4.210 4.300 898,342 -0.25(-5.49%)
Mar 06, 2023 4.890 4.900 4.525 4.550 819,592 -0.35(-7.14%)
Mar 03, 2023 4.740 4.945 4.720 4.900 1,180,271 +0.21(+4.48%)
Mar 02, 2023 4.350 4.725 4.280 4.690 1,222,749 +0.33(+7.57%)
Mar 01, 2023 4.590 4.660 4.310 4.360 1,383,843 +0.06(+1.40%)
Feb 28, 2023 4.300 4.450 4.290 4.300 704,750 -0.11(-2.49%)
Feb 27, 2023 4.480 4.560 4.380 4.410 635,008 +0.05(+1.15%)
Feb 24, 2023 4.400 4.420 4.250 4.360 1,196,966 -0.20(-4.39%)
Feb 23, 2023 4.830 4.920 4.510 4.560 961,100 -0.10(-2.15%)
Feb 22, 2023 4.650 4.815 4.560 4.660 935,994 +0.06(+1.30%)
Feb 21, 2023 4.660 4.760 4.542 4.600 1,052,056 -0.15(-3.16%)
Feb 17, 2023 4.920 4.970 4.720 4.750 895,495 -0.25(-5.00%)
Feb 16, 2023 5.190 5.200 4.960 5.000 930,543 -0.12(-2.34%)
Feb 15, 2023 5.040 5.160 4.940 5.120 883,742 -0.01(-0.19%)
Feb 14, 2023 5.200 5.250 5.075 5.130 886,262 -0.15(-2.84%)
Feb 13, 2023 5.250 5.460 5.190 5.280 970,305 +0.14(+2.72%)
Feb 10, 2023 5.310 5.380 5.060 5.140 1,318,318 -0.35(-6.38%)
Feb 09, 2023 5.520 5.770 5.460 5.490 1,255,008 +0.15(+2.81%)
Feb 08, 2023 5.450 5.560 5.340 5.340 956,062 -0.12(-2.20%)
Feb 07, 2023 5.450 5.615 5.310 5.460 1,052,474 +0.07(+1.30%)
Feb 06, 2023 5.430 5.535 5.260 5.390 2,053,213 -0.32(-5.60%)
Feb 03, 2023 6.100 6.180 5.670 5.710 1,980,520 -0.50(-8.05%)
Feb 02, 2023 6.280 6.495 6.130 6.210 2,482,208 -0.03(-0.48%)
Feb 01, 2023 5.740 6.427 5.740 6.240 3,716,657 +0.74(+13.45%)
Jan 31, 2023 5.500 5.560 5.290 5.500 2,336,432 -0.14(-2.48%)
Jan 30, 2023 5.500 5.725 5.310 5.640 2,837,622 -0.13(-2.25%)
Jan 27, 2023 5.980 6.015 5.720 5.770 1,753,768 -0.27(-4.47%)
Jan 26, 2023 5.800 6.180 5.720 6.040 2,621,679 +0.38(+6.71%)
Jan 25, 2023 5.610 5.680 5.450 5.660 1,028,991 -0.04(-0.70%)
Jan 24, 2023 5.640 5.819 5.600 5.700 1,100,885 -0.04(-0.70%)
Jan 23, 2023 5.360 5.820 5.310 5.740 2,077,614 +0.43(+8.10%)
Jan 20, 2023 5.280 5.445 5.200 5.310 1,402,929 +0.10(+1.92%)
Jan 19, 2023 4.690 5.320 4.680 5.210 2,541,761 +0.47(+9.92%)
Jan 18, 2023 5.110 5.240 4.720 4.740 1,595,437 -0.29(-5.77%)
Jan 17, 2023 5.210 5.250 4.800 5.030 1,822,642 -0.34(-6.33%)
Jan 13, 2023 4.970 5.460 4.970 5.370 2,563,608 +0.53(+10.95%)
Jan 12, 2023 4.800 4.935 4.560 4.840 1,560,630 -0.03(-0.62%)
Jan 11, 2023 5.080 5.270 4.810 4.870 5,439,905 -0.24(-4.70%)
Jan 10, 2023 5.110 5.170 4.850 5.110 4,132,546 +0.02(+0.39%)
Jan 09, 2023 5.000 5.500 4.960 5.090 5,687,114 +0.20(+4.09%)
Jan 06, 2023 4.900 5.020 4.660 4.890 5,612,821 -0.16(-3.17%)
Jan 05, 2023 4.530 5.070 4.450 5.050 6,817,708 +0.47(+10.26%)
Jan 04, 2023 4.500 4.600 4.328 4.580 3,895,362 +0.27(+6.26%)
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.