Skip to main content

Huya Inc ADR (NY: HUYA )

4.550 +0.100 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 16.93 17.59 16.54 16.95 2,760,572 +0.05(+0.30%)
Mar 30, 2020 16.60 16.97 16.10 16.90 2,296,568 +0.41(+2.49%)
Mar 27, 2020 15.97 17.05 15.79 16.49 2,767,400 -0.21(-1.26%)
Mar 26, 2020 15.50 17.18 15.40 16.70 4,052,797 +1.72(+11.48%)
Mar 25, 2020 14.52 16.38 14.50 14.98 4,794,409 +0.80(+5.64%)
Mar 24, 2020 14.27 14.71 13.57 14.18 4,450,798 +0.69(+5.11%)
Mar 23, 2020 13.07 13.59 12.41 13.49 2,588,560 +0.13(+0.97%)
Mar 20, 2020 13.80 13.99 13.15 13.36 2,100,300 +0.32(+2.45%)
Mar 19, 2020 12.36 13.87 12.27 13.04 3,785,738 +0.68(+5.50%)
Mar 18, 2020 13.89 14.36 11.78 12.36 6,317,011 -2.49(-16.77%)
Mar 17, 2020 14.97 15.15 13.01 14.85 6,245,600 +0.41(+2.84%)
Mar 16, 2020 14.01 15.13 13.85 14.44 3,751,198 -0.96(-6.23%)
Mar 13, 2020 16.22 16.38 14.51 15.40 4,488,100 -0.06(-0.39%)
Mar 12, 2020 16.74 16.74 14.58 15.46 6,169,657 -2.29(-12.90%)
Mar 11, 2020 18.25 19.19 17.56 17.75 2,001,804 -1.09(-5.79%)
Mar 10, 2020 19.50 19.55 18.07 18.84 2,536,681 -0.15(-0.79%)
Mar 09, 2020 18.38 19.59 17.81 18.99 3,215,517 -0.91(-4.57%)
Mar 06, 2020 19.76 20.00 19.30 19.90 2,562,200 -0.20(-1.00%)
Mar 05, 2020 20.15 20.48 19.50 20.10 2,460,941 -0.28(-1.37%)
Mar 04, 2020 19.40 20.68 19.29 20.38 2,696,676 +1.17(+6.09%)
Mar 03, 2020 19.41 19.90 18.70 19.21 2,024,357 -0.18(-0.93%)
Mar 02, 2020 19.85 19.85 18.93 19.39 2,433,451 -0.42(-2.12%)
Feb 28, 2020 17.92 19.88 17.92 19.81 4,592,800 +1.23(+6.62%)
Feb 27, 2020 19.31 19.31 17.72 18.58 3,493,306 -1.02(-5.20%)
Feb 26, 2020 19.19 19.84 18.91 19.60 1,954,923 +0.33(+1.71%)
Feb 25, 2020 19.99 20.17 19.27 19.27 3,233,278 -0.22(-1.13%)
Feb 24, 2020 19.12 19.82 18.87 19.49 2,983,770 -0.56(-2.79%)
Feb 21, 2020 20.74 20.77 19.86 20.05 2,469,800 -0.88(-4.20%)
Feb 20, 2020 20.75 21.07 20.41 20.93 2,251,028 +0.32(+1.55%)
Feb 19, 2020 20.56 20.88 20.43 20.61 1,735,524 +0.03(+0.15%)
Feb 18, 2020 21.00 21.05 20.18 20.58 2,375,050 -0.47(-2.23%)
Feb 14, 2020 20.98 21.12 20.65 21.05 2,011,800 +0.51(+2.48%)
Feb 13, 2020 20.25 20.81 19.92 20.54 2,426,852 -0.45(-2.14%)
Feb 12, 2020 20.85 21.24 20.46 20.99 2,703,122 +0.60(+2.94%)
Feb 11, 2020 20.54 21.48 20.33 20.39 4,655,019 +0.08(+0.39%)
Feb 10, 2020 19.18 20.39 19.12 20.31 4,027,989 +1.22(+6.39%)
Feb 07, 2020 19.12 19.20 18.68 19.09 1,382,900 +0.03(+0.16%)
Feb 06, 2020 18.87 19.44 18.80 19.06 3,263,737 +0.41(+2.20%)
Feb 05, 2020 19.19 19.22 18.31 18.65 2,299,658 -0.22(-1.17%)
Feb 04, 2020 19.08 19.37 18.68 18.87 2,727,104 +0.27(+1.45%)
Feb 03, 2020 17.98 18.99 17.93 18.60 2,561,730 +0.72(+4.03%)
Jan 31, 2020 17.94 18.20 17.58 17.88 2,477,700 -0.26(-1.43%)
Jan 30, 2020 18.10 18.15 17.67 18.14 2,691,617 -0.28(-1.52%)
Jan 29, 2020 18.41 18.47 17.96 18.42 1,606,405 +0.21(+1.15%)
Jan 28, 2020 18.24 18.40 17.98 18.21 3,058,558 +0.28(+1.56%)
Jan 27, 2020 17.42 18.28 17.30 17.93 3,954,386 -0.22(-1.21%)
Jan 24, 2020 19.03 19.08 18.06 18.15 3,462,900 -0.85(-4.47%)
Jan 23, 2020 18.22 19.30 18.03 19.00 5,904,515 +0.45(+2.43%)
Jan 22, 2020 20.70 20.74 18.28 18.55 8,760,945 -1.93(-9.42%)
Jan 21, 2020 20.30 20.56 19.86 20.48 2,930,042 +0.05(+0.24%)
Jan 17, 2020 20.46 20.59 20.08 20.43 1,870,500 -0.07(-0.34%)
Jan 16, 2020 20.60 21.02 20.35 20.50 2,138,388 -0.18(-0.87%)
Jan 15, 2020 20.53 20.82 20.30 20.68 2,481,799 +0.09(+0.44%)
Jan 14, 2020 20.98 21.07 20.32 20.59 3,417,504 -0.45(-2.14%)
Jan 13, 2020 20.76 21.28 20.54 21.04 3,569,581 +0.65(+3.19%)
Jan 10, 2020 21.09 21.18 20.28 20.39 4,059,000 -0.59(-2.81%)
Jan 09, 2020 21.54 21.73 20.78 20.98 5,436,947 +0.03(+0.14%)
Jan 08, 2020 20.68 21.12 20.45 20.95 3,218,903 +0.13(+0.62%)
Jan 07, 2020 19.95 20.98 19.71 20.82 5,679,594 +0.99(+4.99%)
Jan 06, 2020 19.00 20.23 18.95 19.83 4,836,934 +0.59(+3.07%)
Jan 03, 2020 19.77 19.77 19.11 19.24 4,501,300 -0.78(-3.90%)
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.