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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 3.330 3.405 3.230 3.290 850,759 +0.06(+1.86%)
Aug 30, 2022 3.420 3.460 3.220 3.230 731,424 -0.17(-5.00%)
Aug 29, 2022 3.460 3.650 3.390 3.400 823,618 -0.07(-2.02%)
Aug 26, 2022 3.740 3.780 3.470 3.470 1,295,799 -0.11(-3.07%)
Aug 25, 2022 3.400 3.660 3.350 3.580 2,149,052 +0.34(+10.49%)
Aug 24, 2022 3.040 3.310 3.040 3.240 660,639 +0.16(+5.19%)
Aug 23, 2022 3.080 3.145 3.040 3.080 687,373 +0.02(+0.65%)
Aug 22, 2022 3.100 3.100 3.030 3.060 810,495 -0.08(-2.55%)
Aug 19, 2022 3.200 3.200 3.110 3.140 846,315 -0.09(-2.79%)
Aug 18, 2022 3.290 3.290 3.200 3.230 532,055 -0.08(-2.42%)
Aug 17, 2022 3.380 3.410 3.160 3.310 1,380,240 -0.21(-5.97%)
Aug 16, 2022 3.590 3.620 3.330 3.520 1,722,660 -0.10(-2.76%)
Aug 15, 2022 3.460 3.650 3.460 3.620 1,552,221 +0.17(+4.93%)
Aug 12, 2022 3.250 3.450 3.200 3.450 874,587 +0.13(+3.92%)
Aug 11, 2022 3.250 3.500 3.250 3.320 1,459,636 +0.11(+3.43%)
Aug 10, 2022 3.150 3.250 3.100 3.210 724,632 +0.06(+1.90%)
Aug 09, 2022 3.160 3.180 3.075 3.150 962,081 -0.01(-0.32%)
Aug 08, 2022 3.220 3.240 3.160 3.160 932,515 -0.05(-1.56%)
Aug 05, 2022 3.250 3.315 3.190 3.210 739,201 -0.13(-3.89%)
Aug 04, 2022 3.450 3.480 3.300 3.340 711,162 -0.01(-0.30%)
Aug 03, 2022 3.210 3.360 3.200 3.350 1,161,275 +0.13(+4.04%)
Aug 02, 2022 3.150 3.330 3.120 3.220 1,057,208 +0.02(+0.63%)
Aug 01, 2022 3.260 3.293 3.140 3.200 825,878 -0.10(-3.03%)
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%)
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.