Skip to main content

Huya Inc ADR (NY: HUYA )

4.580 +0.130 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.380 3.425 3.310 3.390 2,181,963 +0.02(+0.59%)
Nov 29, 2023 3.350 3.565 3.330 3.370 2,109,468 +0.00(+0.00%)
Nov 28, 2023 3.440 3.490 3.350 3.370 3,056,656 -0.19(-5.34%)
Nov 27, 2023 3.760 3.890 3.430 3.560 3,304,463 -0.29(-7.53%)
Nov 24, 2023 3.740 3.880 3.700 3.850 1,388,644 +0.01(+0.26%)
Nov 22, 2023 3.900 4.000 3.820 3.840 1,282,120 -0.06(-1.54%)
Nov 21, 2023 3.800 3.960 3.760 3.900 2,535,327 +0.02(+0.52%)
Nov 20, 2023 3.840 4.160 3.840 3.880 3,641,390 +0.05(+1.31%)
Nov 17, 2023 3.880 3.972 3.755 3.830 2,523,830 -0.05(-1.29%)
Nov 16, 2023 3.710 3.900 3.695 3.880 4,204,372 +0.05(+1.31%)
Nov 15, 2023 3.760 4.060 3.754 3.830 4,001,368 +0.15(+4.08%)
Nov 14, 2023 3.570 3.820 3.410 3.680 4,188,224 +0.26(+7.60%)
Nov 13, 2023 3.350 3.510 3.335 3.420 1,994,018 +0.07(+2.09%)
Nov 10, 2023 3.140 3.430 3.140 3.350 1,946,211 +0.19(+6.01%)
Nov 09, 2023 3.210 3.370 3.132 3.160 1,105,415 -0.07(-2.17%)
Nov 08, 2023 3.200 3.390 3.200 3.230 891,079 -0.05(-1.52%)
Nov 07, 2023 3.370 3.370 3.200 3.280 1,214,215 -0.13(-3.81%)
Nov 06, 2023 3.540 3.560 3.370 3.410 1,692,444 -0.09(-2.57%)
Nov 03, 2023 3.400 3.525 3.400 3.500 1,137,881 +0.16(+4.79%)
Nov 02, 2023 3.300 3.370 3.275 3.340 895,195 +0.08(+2.45%)
Nov 01, 2023 3.080 3.270 3.050 3.260 1,290,692 +0.13(+4.15%)
Oct 31, 2023 3.060 3.140 3.045 3.130 546,069 -0.01(-0.32%)
Oct 30, 2023 3.110 3.140 2.970 3.140 821,821 +0.09(+2.95%)
Oct 27, 2023 3.140 3.160 3.040 3.050 753,906 -0.03(-0.97%)
Oct 26, 2023 3.150 3.210 3.070 3.080 734,765 -0.09(-2.84%)
Oct 25, 2023 3.090 3.310 3.076 3.170 1,158,943 -0.04(-1.25%)
Oct 24, 2023 2.840 3.240 2.840 3.210 1,560,654 +0.36(+12.63%)
Oct 23, 2023 2.920 2.965 2.815 2.850 1,193,169 -0.11(-3.72%)
Oct 20, 2023 2.910 2.990 2.875 2.960 760,118 +0.02(+0.68%)
Oct 19, 2023 3.010 3.040 2.910 2.940 2,796,763 -0.14(-4.55%)
Oct 18, 2023 3.270 3.285 3.040 3.080 1,482,280 -0.23(-6.95%)
Oct 17, 2023 3.280 3.400 3.230 3.310 1,320,837 +0.00(+0.00%)
Oct 16, 2023 3.030 3.370 2.980 3.310 2,510,979 +0.22(+7.12%)
Oct 13, 2023 2.980 3.120 2.950 3.090 774,113 +0.06(+1.98%)
Oct 12, 2023 3.100 3.160 2.970 3.030 981,305 -0.07(-2.26%)
Oct 11, 2023 3.100 3.125 3.040 3.100 566,683 +0.02(+0.65%)
Oct 10, 2023 2.940 3.160 2.940 3.080 1,199,394 +0.18(+6.21%)
Oct 09, 2023 2.900 2.910 2.850 2.900 477,851 -0.03(-1.02%)
Oct 06, 2023 2.890 3.030 2.890 2.930 775,871 +0.01(+0.34%)
Oct 05, 2023 2.850 2.930 2.830 2.920 687,297 +0.05(+1.74%)
Oct 04, 2023 2.780 2.880 2.775 2.870 781,790 +0.07(+2.50%)
Oct 03, 2023 2.790 2.880 2.780 2.800 531,876 -0.02(-0.71%)
Oct 02, 2023 2.850 2.855 2.770 2.820 870,013 -0.02(-0.70%)
Sep 29, 2023 3.000 3.047 2.840 2.840 794,434 -0.11(-3.73%)
Sep 28, 2023 2.960 3.060 2.950 2.950 1,366,678 -0.08(-2.64%)
Sep 27, 2023 3.030 3.080 2.980 3.030 1,941,054 -0.05(-1.62%)
Sep 26, 2023 2.750 3.130 2.740 3.080 2,942,196 +0.33(+12.00%)
Sep 25, 2023 2.690 2.770 2.685 2.750 1,227,917 +0.02(+0.73%)
Sep 22, 2023 2.760 2.820 2.710 2.730 1,039,619 +0.07(+2.63%)
Sep 21, 2023 2.450 2.690 2.450 2.660 1,829,740 +0.12(+4.72%)
Sep 20, 2023 2.480 2.610 2.480 2.540 913,624 +0.04(+1.60%)
Sep 19, 2023 2.460 2.530 2.450 2.500 727,179 +0.04(+1.63%)
Sep 18, 2023 2.440 2.540 2.430 2.460 936,645 -0.01(-0.40%)
Sep 15, 2023 2.480 2.520 2.450 2.470 3,534,198 -0.03(-1.20%)
Sep 14, 2023 2.500 2.545 2.460 2.500 803,677 +0.02(+0.81%)
Sep 13, 2023 2.460 2.530 2.420 2.480 829,868 +0.01(+0.40%)
Sep 12, 2023 2.520 2.550 2.430 2.470 1,346,930 -0.06(-2.37%)
Sep 11, 2023 2.560 2.560 2.500 2.530 1,502,612 +0.01(+0.40%)
Sep 08, 2023 2.570 2.570 2.445 2.520 871,635 -0.07(-2.70%)
Sep 07, 2023 2.580 2.620 2.511 2.590 1,212,646 -0.08(-3.00%)
Sep 06, 2023 2.650 2.715 2.610 2.670 1,642,613 +0.00(+0.00%)
Sep 05, 2023 2.640 2.785 2.610 2.670 1,991,140 +0.01(+0.38%)
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.