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 (%)
Dec 30, 2022 3.700 4.095 3.640 3.950 2,459,569 +0.11(+2.86%)
Dec 29, 2022 3.730 3.920 3.410 3.840 3,675,242 +0.24(+6.67%)
Dec 28, 2022 4.250 4.370 3.580 3.600 3,928,976 -0.75(-17.24%)
Dec 27, 2022 3.700 4.360 3.650 4.350 4,792,923 +0.64(+17.25%)
Dec 23, 2022 3.800 3.909 3.600 3.710 2,698,291 -0.09(-2.37%)
Dec 22, 2022 3.840 3.840 3.515 3.800 3,065,698 -0.04(-1.04%)
Dec 21, 2022 3.260 3.890 3.165 3.840 6,232,896 +0.54(+16.36%)
Dec 20, 2022 3.050 3.300 2.980 3.300 2,578,448 +0.16(+5.10%)
Dec 19, 2022 3.090 3.140 2.906 3.140 1,642,185 +0.09(+2.95%)
Dec 16, 2022 3.020 3.160 3.020 3.050 1,640,751 +0.07(+2.35%)
Dec 15, 2022 3.140 3.260 2.920 2.980 3,487,205 -0.38(-11.31%)
Dec 14, 2022 3.170 3.390 3.000 3.360 5,340,213 +0.19(+5.99%)
Dec 13, 2022 3.070 3.200 2.970 3.170 3,457,091 +0.33(+11.62%)
Dec 12, 2022 3.280 3.340 2.810 2.840 5,324,017 -0.63(-18.16%)
Dec 09, 2022 2.850 3.790 2.830 3.470 14,937,510 +0.66(+23.49%)
Dec 08, 2022 2.650 3.025 2.650 2.810 3,817,183 +0.26(+10.20%)
Dec 07, 2022 2.600 2.620 2.480 2.550 1,554,195 -0.14(-5.20%)
Dec 06, 2022 2.780 2.800 2.605 2.690 1,446,420 -0.05(-1.82%)
Dec 05, 2022 3.020 3.120 2.710 2.740 2,251,793 -0.19(-6.48%)
Dec 02, 2022 2.600 2.980 2.550 2.930 2,905,409 +0.26(+9.74%)
Dec 01, 2022 2.680 2.690 2.570 2.670 1,641,427 -0.06(-2.20%)
Nov 30, 2022 2.400 2.750 2.385 2.730 3,786,409 +0.45(+19.74%)
Nov 29, 2022 2.180 2.380 2.145 2.280 2,376,237 +0.22(+10.68%)
Nov 28, 2022 2.110 2.165 2.010 2.060 1,754,384 -0.08(-3.74%)
Nov 25, 2022 2.240 2.270 2.140 2.140 577,625 -0.15(-6.55%)
Nov 23, 2022 2.270 2.320 2.240 2.290 967,046 +0.05(+2.23%)
Nov 22, 2022 2.270 2.315 2.190 2.240 1,132,008 -0.05(-2.18%)
Nov 21, 2022 2.470 2.470 2.265 2.290 1,209,618 -0.22(-8.76%)
Nov 18, 2022 2.650 2.670 2.430 2.510 1,452,162 -0.19(-7.04%)
Nov 17, 2022 2.720 2.765 2.580 2.700 2,145,585 -0.07(-2.53%)
Nov 16, 2022 3.060 3.100 2.760 2.770 2,910,438 -0.41(-12.89%)
Nov 15, 2022 2.560 3.220 2.530 3.180 8,861,941 +0.88(+38.26%)
Nov 14, 2022 2.240 2.320 2.155 2.300 2,269,960 +0.12(+5.50%)
Nov 11, 2022 2.110 2.270 2.105 2.180 1,418,278 +0.14(+6.86%)
Nov 10, 2022 2.000 2.100 2.000 2.040 1,013,566 +0.12(+6.25%)
Nov 09, 2022 1.990 2.019 1.875 1.920 889,270 -0.15(-7.25%)
Nov 08, 2022 2.050 2.070 1.990 2.070 665,367 -0.02(-0.96%)
Nov 07, 2022 2.180 2.250 2.030 2.090 759,048 -0.05(-2.34%)
Nov 04, 2022 2.020 2.150 1.970 2.140 1,312,623 +0.26(+13.83%)
Nov 03, 2022 1.860 1.950 1.830 1.880 822,905 -0.02(-1.05%)
Nov 02, 2022 1.950 1.870 1.900 687,443 -0.01(-0.52%)
Nov 01, 2022 1.970 2.040 1.910 1.910 798,726 +0.04(+2.14%)
Oct 31, 2022 1.760 1.880 1.760 1.870 561,907 +0.05(+2.75%)
Oct 28, 2022 1.820 1.900 1.780 1.820 692,703 +0.00(+0.00%)
Oct 27, 2022 1.950 1.950 1.820 1.820 834,719 -0.15(-7.61%)
Oct 26, 2022 1.790 2.020 1.770 1.970 1,717,751 +0.18(+10.06%)
Oct 25, 2022 1.770 1.918 1.770 1.790 1,346,721 +0.03(+1.70%)
Oct 24, 2022 1.750 1.800 1.640 1.760 1,800,047 -0.09(-4.86%)
Oct 21, 2022 1.880 1.910 1.780 1.850 1,130,537 -0.02(-1.07%)
Oct 20, 2022 1.900 2.000 1.870 1.870 1,355,382 -0.02(-1.06%)
Oct 19, 2022 2.010 2.025 1.890 1.890 950,896 -0.19(-9.13%)
Oct 18, 2022 2.160 2.190 2.030 2.080 499,620 -0.01(-0.48%)
Oct 17, 2022 2.050 2.130 2.040 2.090 761,895 +0.11(+5.56%)
Oct 14, 2022 2.120 2.140 1.980 1.980 915,343 -0.14(-6.60%)
Oct 13, 2022 2.010 2.120 1.990 2.120 798,514 +0.02(+0.95%)
Oct 12, 2022 2.150 2.175 2.070 2.100 731,440 -0.11(-4.98%)
Oct 11, 2022 2.080 2.220 2.065 2.210 1,502,253 +0.10(+4.74%)
Oct 10, 2022 2.200 2.210 2.056 2.110 789,931 -0.11(-4.95%)
Oct 07, 2022 2.300 2.340 2.220 2.220 527,328 -0.11(-4.72%)
Oct 06, 2022 2.440 2.480 2.330 2.330 716,401 -0.13(-5.28%)
Oct 05, 2022 2.510 2.571 2.395 2.460 576,759 -0.12(-4.65%)
Oct 04, 2022 2.360 2.590 2.330 2.580 1,126,857 +0.31(+13.66%)
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.