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 (%)
Jul 29, 2022 3.250 3.300 3.210 3.300 1,654,145 -0.10(-2.94%)
Jul 28, 2022 3.370 3.430 3.215 3.400 665,154 -0.03(-0.87%)
Jul 27, 2022 3.360 3.430 3.220 3.430 818,869 +0.13(+3.94%)
Jul 26, 2022 3.400 3.420 3.270 3.300 607,094 -0.07(-2.08%)
Jul 25, 2022 3.450 3.450 3.320 3.370 345,686 -0.05(-1.46%)
Jul 22, 2022 3.470 3.560 3.380 3.420 886,740 -0.09(-2.56%)
Jul 21, 2022 3.510 3.569 3.420 3.510 953,279 +0.07(+2.03%)
Jul 20, 2022 3.400 3.530 3.335 3.440 933,156 +0.01(+0.29%)
Jul 19, 2022 3.460 3.490 3.330 3.430 793,343 +0.04(+1.18%)
Jul 18, 2022 3.470 3.595 3.390 3.390 1,124,597 +0.05(+1.50%)
Jul 15, 2022 3.330 3.370 3.209 3.340 1,149,294 +0.00(+0.00%)
Jul 14, 2022 3.470 3.470 3.270 3.340 1,477,380 -0.15(-4.30%)
Jul 13, 2022 3.460 3.580 3.440 3.490 708,218 -0.06(-1.69%)
Jul 12, 2022 3.600 3.620 3.430 3.550 869,066 -0.03(-0.84%)
Jul 11, 2022 3.750 3.790 3.520 3.580 1,286,462 -0.36(-9.14%)
Jul 08, 2022 4.050 4.080 3.865 3.940 989,794 -0.07(-1.75%)
Jul 07, 2022 4.060 4.225 4.000 4.010 872,310 +0.05(+1.26%)
Jul 06, 2022 4.300 4.300 3.910 3.960 973,797 -0.39(-8.97%)
Jul 05, 2022 4.100 4.350 4.019 4.350 1,165,005 +0.26(+6.36%)
Jul 01, 2022 3.880 4.100 3.870 4.090 793,532 +0.21(+5.41%)
Jun 30, 2022 4.100 4.110 3.810 3.880 1,219,993 -0.31(-7.40%)
Jun 29, 2022 4.250 4.285 4.100 4.190 960,372 -0.12(-2.78%)
Jun 28, 2022 4.480 4.515 4.280 4.310 689,465 -0.10(-2.27%)
Jun 27, 2022 4.490 4.502 4.320 4.410 1,021,869 +0.05(+1.15%)
Jun 24, 2022 4.420 4.520 4.300 4.360 933,023 +0.01(+0.23%)
Jun 23, 2022 4.340 4.450 4.245 4.350 1,340,540 +0.09(+2.11%)
Jun 22, 2022 4.200 4.380 4.170 4.260 868,668 -0.11(-2.52%)
Jun 21, 2022 4.260 4.450 4.200 4.370 1,350,566 +0.19(+4.55%)
Jun 17, 2022 4.060 4.180 3.945 4.180 2,145,256 +0.33(+8.57%)
Jun 16, 2022 4.040 4.060 3.775 3.850 1,565,155 -0.44(-10.26%)
Jun 15, 2022 4.130 4.380 4.105 4.290 1,346,743 +0.23(+5.67%)
Jun 14, 2022 4.100 4.190 3.920 4.060 1,483,573 +0.06(+1.50%)
Jun 13, 2022 4.090 4.215 3.890 4.000 1,932,460 -0.37(-8.47%)
Jun 10, 2022 4.440 4.480 4.175 4.370 1,806,470 -0.05(-1.13%)
Jun 09, 2022 4.780 5.000 4.325 4.420 1,490,890 -0.40(-8.30%)
Jun 08, 2022 4.600 4.890 4.550 4.820 1,731,935 +0.28(+6.17%)
Jun 07, 2022 4.290 4.540 4.250 4.540 1,313,551 +0.23(+5.34%)
Jun 06, 2022 4.350 4.595 4.270 4.310 1,680,253 +0.25(+6.16%)
Jun 03, 2022 4.250 4.280 4.020 4.060 1,131,245 -0.28(-6.45%)
Jun 02, 2022 4.170 4.430 4.150 4.340 2,037,261 +0.22(+5.34%)
Jun 01, 2022 4.240 4.350 4.060 4.120 2,070,038 -0.11(-2.60%)
May 31, 2022 4.190 4.473 4.180 4.230 1,992,315 +0.23(+5.75%)
May 27, 2022 4.040 4.080 3.880 4.000 4,379,730 +0.01(+0.25%)
May 26, 2022 3.710 4.115 3.690 3.990 1,908,538 +0.31(+8.42%)
May 25, 2022 3.600 3.760 3.600 3.680 761,578 +0.10(+2.79%)
May 24, 2022 3.970 3.980 3.505 3.580 1,805,364 -0.51(-12.47%)
May 23, 2022 4.160 4.195 4.000 4.090 743,620 -0.11(-2.62%)
May 20, 2022 4.210 4.310 4.070 4.200 1,192,804 +0.05(+1.20%)
May 19, 2022 3.940 4.297 3.902 4.150 1,858,056 +0.02(+0.48%)
May 18, 2022 3.930 4.200 3.870 4.130 3,104,088 +0.13(+3.25%)
May 17, 2022 3.760 4.120 3.750 4.000 2,262,136 +0.09(+2.30%)
May 16, 2022 3.830 4.281 3.815 3.910 2,800,225 +0.02(+0.51%)
May 13, 2022 3.300 3.890 3.260 3.890 3,579,508 +0.69(+21.56%)
May 12, 2022 3.150 3.410 3.040 3.200 3,312,241 -0.01(-0.31%)
May 11, 2022 3.460 3.620 3.210 3.210 1,572,359 -0.15(-4.46%)
May 10, 2022 3.470 3.530 3.290 3.360 1,617,136 +0.02(+0.60%)
May 09, 2022 3.530 3.590 3.320 3.340 1,223,904 -0.32(-8.74%)
May 06, 2022 3.890 3.920 3.650 3.660 971,705 -0.31(-7.81%)
May 05, 2022 4.190 4.190 3.885 3.970 974,035 -0.45(-10.18%)
May 04, 2022 4.070 4.420 4.000 4.420 1,537,086 +0.24(+5.74%)
May 03, 2022 4.190 4.380 4.145 4.180 680,499 -0.10(-2.34%)
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.