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

Huya Inc ADR (NY: HUYA )

4.610 +0.180 (+4.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.