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 (%)
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 +0.30(+8.55%)
Jun 14, 2023 3.290 3.560 3.290 3.510 1,124,440 +0.21(+6.36%)
Jun 13, 2023 3.230 3.369 3.180 3.300 3,163,950 +0.15(+4.76%)
Jun 12, 2023 3.210 3.280 3.131 3.150 1,171,083 -0.06(-1.87%)
Jun 09, 2023 3.350 3.370 3.180 3.210 1,088,221 -0.13(-3.89%)
Jun 08, 2023 3.290 3.410 3.260 3.340 2,236,188 +0.08(+2.45%)
Jun 07, 2023 3.220 3.380 3.210 3.260 1,073,034 +0.01(+0.31%)
Jun 06, 2023 3.060 3.255 3.020 3.250 999,231 +0.16(+5.18%)
Jun 05, 2023 3.110 3.160 3.044 3.090 685,968 -0.11(-3.44%)
Jun 02, 2023 3.100 3.210 3.090 3.200 1,284,715 +0.19(+6.31%)
Jun 01, 2023 2.930 3.040 2.900 3.010 1,177,156 +0.10(+3.44%)
May 31, 2023 3.080 3.080 2.880 2.910 1,463,919 -0.17(-5.52%)
May 30, 2023 3.230 3.365 3.020 3.080 1,247,071 -0.20(-6.10%)
May 26, 2023 3.190 3.305 3.130 3.280 487,844 +0.11(+3.47%)
May 25, 2023 3.330 3.360 3.170 3.170 928,091 -0.22(-6.49%)
May 24, 2023 3.410 3.450 3.330 3.390 1,077,492 -0.04(-1.17%)
May 23, 2023 3.240 3.520 3.240 3.430 2,436,405 +0.06(+1.78%)
May 22, 2023 3.160 3.420 3.140 3.370 3,427,136 +0.24(+7.67%)
May 19, 2023 3.150 3.208 3.060 3.130 1,852,621 -0.03(-0.95%)
May 18, 2023 3.200 3.212 3.130 3.160 1,027,116 -0.04(-1.25%)
May 17, 2023 3.160 3.210 3.070 3.200 2,405,024 -0.01(-0.31%)
May 16, 2023 3.480 3.520 3.094 3.210 3,497,845 -0.23(-6.69%)
May 15, 2023 3.230 3.520 3.200 3.440 2,678,439 +0.25(+7.84%)
May 12, 2023 3.200 3.290 3.110 3.190 1,393,763 +0.00(+0.00%)
May 11, 2023 3.000 3.215 2.985 3.190 1,000,003 +0.19(+6.33%)
May 10, 2023 3.040 3.090 2.935 3.000 846,836 -0.07(-2.28%)
May 09, 2023 3.080 3.150 3.010 3.070 807,232 -0.14(-4.36%)
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%)
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.