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

Huya Inc ADR (NY: HUYA )

3.220 -0.080 (-2.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2024 3.390 3.399 3.326 3.374 999,640 +0.05(+1.46%)
Aug 29, 2024 3.350 3.374 3.318 3.326 989,560 +0.00(+0.00%)
Aug 28, 2024 3.390 3.405 3.310 3.326 1,463,700 -0.06(-1.67%)
Aug 27, 2024 3.415 3.463 3.358 3.382 1,298,737 -0.03(-0.95%)
Aug 26, 2024 3.318 3.423 3.318 3.415 1,348,822 +0.05(+1.44%)
Aug 23, 2024 3.318 3.382 3.301 3.366 1,380,627 +0.03(+0.97%)
Aug 22, 2024 3.455 3.463 3.293 3.334 2,435,159 -0.11(-3.29%)
Aug 21, 2024 3.439 3.544 3.395 3.447 1,842,589 +0.02(+0.71%)
Aug 20, 2024 3.569 3.601 3.399 3.423 2,487,600 -0.11(-3.20%)
Aug 19, 2024 3.496 3.625 3.471 3.536 2,753,679 -0.02(-0.68%)
Aug 16, 2024 3.666 3.666 3.496 3.560 2,691,952 -0.11(-2.87%)
Aug 15, 2024 3.722 3.755 3.520 3.666 3,159,665 -0.19(-4.83%)
Aug 14, 2024 4.127 4.127 3.787 3.852 2,783,019 -0.27(-6.48%)
Aug 13, 2024 3.925 4.362 3.925 4.119 6,607,537 +0.51(+14.13%)
Aug 12, 2024 3.577 3.742 3.552 3.609 2,417,257 +0.07(+2.06%)
Aug 09, 2024 3.520 3.609 3.492 3.536 888,260 +0.02(+0.46%)
Aug 08, 2024 3.358 3.569 3.358 3.520 1,023,434 +0.22(+6.62%)
Aug 07, 2024 3.390 3.439 3.294 3.301 1,058,307 -0.06(-1.69%)
Aug 06, 2024 3.253 3.390 3.253 3.358 681,869 +0.07(+2.22%)
Aug 05, 2024 3.123 3.330 3.123 3.285 911,229 -0.02(-0.49%)
Aug 02, 2024 3.318 3.390 3.269 3.301 1,459,329 -0.03(-0.97%)
Aug 01, 2024 3.480 3.508 3.334 3.334 1,213,656 -0.11(-3.29%)
Jul 31, 2024 3.480 3.512 3.423 3.447 967,040 +0.05(+1.43%)
Jul 30, 2024 3.480 3.528 3.386 3.399 1,268,330 -0.09(-2.55%)
Jul 29, 2024 3.560 3.577 3.443 3.488 2,127,989 -0.04(-1.15%)
Jul 26, 2024 3.455 3.589 3.447 3.528 821,913 +0.10(+2.83%)
Jul 25, 2024 3.374 3.528 3.366 3.431 565,960 +0.06(+1.68%)
Jul 24, 2024 3.399 3.504 3.358 3.374 645,730 -0.06(-1.88%)
Jul 23, 2024 3.455 3.552 3.439 3.439 609,381 -0.08(-2.30%)
Jul 22, 2024 3.334 3.548 3.326 3.520 1,367,053 +0.25(+7.67%)
Jul 19, 2024 3.334 3.334 3.245 3.269 962,904 -0.07(-2.18%)
Jul 18, 2024 3.399 3.560 3.322 3.342 1,644,388 -0.02(-0.72%)
Jul 17, 2024 3.431 3.508 3.366 3.366 1,176,560 -0.02(-0.72%)
Jul 16, 2024 3.447 3.447 3.330 3.390 1,234,001 -0.06(-1.64%)
Jul 15, 2024 3.496 3.505 3.431 3.447 600,944 -0.11(-3.18%)
Jul 12, 2024 3.649 3.674 3.512 3.560 1,666,164 -0.01(-0.23%)
Jul 11, 2024 3.876 3.916 3.548 3.569 1,529,692 -0.22(-5.77%)
Jul 10, 2024 3.844 3.989 3.738 3.787 1,453,142 -0.04(-1.06%)
Jul 09, 2024 3.690 3.844 3.674 3.827 1,397,412 +0.16(+4.42%)
Jul 08, 2024 3.649 3.730 3.572 3.666 966,955 -0.02(-0.66%)
Jul 05, 2024 3.779 3.803 3.569 3.690 3,309,958 -0.15(-3.80%)
Jul 03, 2024 3.625 3.868 3.593 3.836 1,930,710 +0.42(+12.32%)
Jul 02, 2024 3.358 3.451 3.301 3.415 1,572,619 +0.08(+2.43%)
Jul 01, 2024 3.204 3.374 3.204 3.334 1,600,238 +0.14(+4.30%)
Jun 28, 2024 3.140 3.269 3.107 3.196 1,855,813 +0.09(+2.86%)
Jun 27, 2024 3.067 3.128 3.035 3.107 1,536,033 +0.01(+0.26%)
Jun 26, 2024 3.156 3.156 3.075 3.099 1,206,148 -0.04(-1.29%)
Jun 25, 2024 3.245 3.269 3.140 3.140 1,299,930 -0.15(-4.43%)
Jun 24, 2024 3.269 3.326 3.245 3.285 833,915 +0.02(+0.49%)
Jun 21, 2024 3.269 3.310 3.229 3.269 1,094,909 -0.02(-0.74%)
Jun 20, 2024 3.334 3.350 3.229 3.293 1,441,568 -0.03(-0.97%)
Jun 18, 2024 3.439 3.439 3.318 3.326 754,364 -0.11(-3.29%)
Jun 17, 2024 3.439 3.463 3.374 3.439 862,019 +0.02(+0.47%)
Jun 14, 2024 3.496 3.544 3.415 3.423 2,540,210 -0.11(-3.20%)
Jun 13, 2024 3.423 3.637 3.423 3.536 2,728,560 +0.11(+3.31%)
Jun 12, 2024 3.512 3.544 3.390 3.423 1,829,801 -0.08(-2.31%)
Jun 11, 2024 3.560 3.585 3.504 3.504 1,392,870 -0.08(-2.26%)
Jun 10, 2024 3.552 3.674 3.536 3.585 1,613,407 -0.02(-0.45%)
Jun 07, 2024 3.633 3.666 3.564 3.601 2,669,715 -0.11(-2.84%)
Jun 06, 2024 3.698 3.768 3.629 3.706 2,003,606 -0.06(-1.51%)
Jun 05, 2024 3.771 3.823 3.658 3.763 1,916,767 +0.03(+0.87%)
Jun 04, 2024 3.908 3.925 3.702 3.730 1,744,711 -0.18(-4.55%)
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.