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

Huya Inc ADR (NY: HUYA )

4.490 +0.020 (+0.45%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 16, 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 (%)
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%)
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.