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

Huya Inc ADR (NY: HUYA )

4.200 +0.280 (+7.14%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 08, 2023 2.739 2.773 2.705 2.747 905,586 +0.03(+1.26%)
May 05, 2023 2.773 2.773 2.688 2.713 754,899 -0.01(-0.31%)
May 04, 2023 2.747 2.782 2.670 2.722 1,056,256 +0.02(+0.63%)
May 03, 2023 2.653 2.743 2.628 2.705 451,860 +0.04(+1.61%)
May 02, 2023 2.713 2.739 2.610 2.662 667,982 -0.10(-3.72%)
May 01, 2023 2.765 2.833 2.700 2.765 617,422 -0.02(-0.62%)
Apr 28, 2023 2.670 2.807 2.665 2.782 1,742,256 +0.10(+3.83%)
Apr 27, 2023 2.619 2.713 2.585 2.679 875,083 +0.07(+2.62%)
Apr 26, 2023 2.551 2.649 2.525 2.610 877,587 +0.13(+5.17%)
Apr 25, 2023 2.551 2.551 2.426 2.482 1,326,584 -0.08(-3.01%)
Apr 24, 2023 2.696 2.705 2.542 2.559 1,498,455 -0.17(-6.27%)
Apr 21, 2023 2.670 2.730 2.636 2.730 1,059,823 -0.01(-0.31%)
Apr 20, 2023 2.696 2.773 2.662 2.739 1,152,805 +0.02(+0.63%)
Apr 19, 2023 2.645 2.747 2.628 2.722 1,204,772 +0.01(+0.32%)
Apr 18, 2023 2.722 2.726 2.623 2.713 855,105 +0.02(+0.63%)
Apr 17, 2023 2.730 2.739 2.628 2.696 1,232,231 +0.05(+1.94%)
Apr 14, 2023 2.773 2.807 2.645 2.645 942,606 -0.03(-0.96%)
Apr 13, 2023 2.747 2.790 2.653 2.670 4,824,288 -0.02(-0.64%)
Apr 12, 2023 2.730 2.756 2.610 2.688 1,127,846 -0.05(-1.87%)
Apr 11, 2023 2.782 2.863 2.730 2.739 907,763 +0.00(+0.00%)
Apr 10, 2023 2.739 2.790 2.713 2.739 599,823 -0.05(-1.84%)
Apr 06, 2023 2.799 2.859 2.747 2.790 939,514 +0.02(+0.62%)
Apr 05, 2023 2.901 2.910 2.747 2.773 570,857 -0.14(-4.71%)
Apr 04, 2023 3.021 3.064 2.901 2.910 856,721 -0.15(-4.76%)
Apr 03, 2023 3.064 3.098 3.021 3.056 508,406 -0.03(-1.11%)
Mar 31, 2023 3.244 3.244 3.051 3.090 1,205,415 -0.10(-3.22%)
Mar 30, 2023 3.038 3.192 3.021 3.192 958,584 +0.20(+6.57%)
Mar 29, 2023 2.867 3.013 2.807 2.996 1,288,297 +0.13(+4.48%)
Mar 28, 2023 2.953 3.013 2.820 2.867 2,032,806 -0.03(-1.18%)
Mar 27, 2023 2.884 2.923 2.816 2.901 648,929 -0.03(-0.88%)
Mar 24, 2023 2.936 3.064 2.893 2.927 696,299 -0.04(-1.44%)
Mar 23, 2023 2.867 3.115 2.867 2.970 1,944,039 +0.14(+4.83%)
Mar 22, 2023 2.842 2.936 2.739 2.833 1,075,898 -0.01(-0.30%)
Mar 21, 2023 3.021 3.107 2.713 2.842 3,576,139 -0.51(-15.31%)
Mar 20, 2023 3.278 3.424 3.240 3.355 1,652,839 +0.04(+1.29%)
Mar 17, 2023 3.381 3.445 3.287 3.312 1,117,789 -0.04(-1.28%)
Mar 16, 2023 3.244 3.381 3.161 3.355 1,039,419 +0.05(+1.55%)
Mar 15, 2023 3.338 3.381 3.218 3.304 763,158 -0.15(-4.46%)
Mar 14, 2023 3.458 3.518 3.383 3.458 759,598 -0.05(-1.46%)
Mar 13, 2023 3.381 3.552 3.347 3.509 690,645 +0.09(+2.76%)
Mar 10, 2023 3.347 3.578 3.278 3.415 2,071,112 +0.03(+0.76%)
Mar 09, 2023 3.509 3.511 3.329 3.389 1,436,094 -0.15(-4.12%)
Mar 08, 2023 3.620 3.663 3.522 3.535 898,113 -0.15(-3.95%)
Mar 07, 2023 3.800 3.814 3.603 3.680 1,049,593 -0.21(-5.49%)
Mar 06, 2023 4.185 4.194 3.873 3.894 957,584 -0.30(-7.14%)
Mar 03, 2023 4.057 4.232 4.040 4.194 1,378,990 +0.18(+4.48%)
Mar 02, 2023 3.723 4.044 3.663 4.014 1,428,620 +0.28(+7.57%)
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.