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

Huya Inc ADR (NY: HUYA )

4.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 4.650 4.700 4.460 4.470 953,574 -0.10(-2.19%)
Apr 12, 2024 4.800 4.800 4.560 4.570 1,092,043 -0.28(-5.77%)
Apr 11, 2024 4.870 4.985 4.760 4.850 916,119 +0.01(+0.21%)
Apr 10, 2024 4.920 5.100 4.825 4.840 1,014,968 -0.15(-3.01%)
Apr 09, 2024 5.100 5.190 4.890 4.990 1,528,449 -0.11(-2.16%)
Apr 08, 2024 5.050 5.300 4.940 5.100 2,926,194 +0.10(+2.00%)
Apr 05, 2024 4.680 5.070 4.640 5.000 2,797,886 +0.34(+7.30%)
Apr 04, 2024 4.740 4.830 4.570 4.660 1,154,782 -0.03(-0.64%)
Apr 03, 2024 4.610 4.847 4.585 4.690 2,333,086 +0.12(+2.63%)
Apr 02, 2024 4.570 4.670 4.500 4.570 934,917 -0.05(-1.08%)
Apr 01, 2024 4.600 4.670 4.515 4.620 1,050,006 +0.07(+1.54%)
Mar 28, 2024 4.470 4.635 4.470 4.550 1,321,473 +0.10(+2.25%)
Mar 27, 2024 4.360 4.510 4.350 4.450 1,382,849 +0.07(+1.60%)
Mar 26, 2024 4.460 4.495 4.380 4.380 1,144,787 -0.08(-1.79%)
Mar 25, 2024 4.580 4.735 4.415 4.460 1,952,408 +0.01(+0.22%)
Mar 22, 2024 4.450 4.560 4.430 4.450 1,025,010 +0.01(+0.23%)
Mar 21, 2024 4.700 4.700 4.230 4.440 2,908,681 -0.36(-7.50%)
Mar 20, 2024 4.430 4.800 4.240 4.800 3,012,959 +0.40(+9.09%)
Mar 19, 2024 4.300 4.479 3.870 4.400 3,937,115 -0.32(-6.78%)
Mar 18, 2024 4.560 4.745 4.490 4.720 1,866,983 +0.28(+6.31%)
Mar 15, 2024 4.520 4.570 4.380 4.440 1,042,424 -0.08(-1.77%)
Mar 14, 2024 4.690 4.690 4.410 4.520 1,529,193 -0.20(-4.24%)
Mar 13, 2024 4.700 4.820 4.515 4.720 2,390,567 +0.06(+1.29%)
Mar 12, 2024 4.560 4.900 4.450 4.660 3,179,170 +0.18(+4.02%)
Mar 11, 2024 4.100 4.750 4.090 4.480 4,296,551 +0.54(+13.71%)
Mar 08, 2024 3.830 3.980 3.830 3.940 877,339 +0.12(+3.14%)
Mar 07, 2024 4.050 4.060 3.780 3.820 1,657,898 -0.27(-6.60%)
Mar 06, 2024 4.010 4.140 3.965 4.090 1,490,892 +0.19(+4.87%)
Mar 05, 2024 3.800 3.980 3.740 3.900 1,373,262 +0.07(+1.83%)
Mar 04, 2024 3.760 3.900 3.700 3.830 1,367,636 +0.08(+2.13%)
Mar 01, 2024 3.620 3.815 3.590 3.750 1,559,766 +0.25(+7.14%)
Feb 29, 2024 3.490 3.630 3.470 3.500 897,034 +0.01(+0.29%)
Feb 28, 2024 3.520 3.545 3.460 3.490 729,684 -0.10(-2.79%)
Feb 27, 2024 3.570 3.700 3.540 3.590 566,440 +0.01(+0.28%)
Feb 26, 2024 3.420 3.580 3.370 3.580 633,374 +0.12(+3.47%)
Feb 23, 2024 3.350 3.530 3.330 3.460 1,224,313 +0.10(+2.98%)
Feb 22, 2024 3.210 3.385 3.210 3.360 809,809 +0.18(+5.66%)
Feb 21, 2024 3.220 3.330 3.155 3.180 790,218 +0.02(+0.63%)
Feb 20, 2024 3.280 3.290 3.150 3.160 947,387 -0.10(-3.07%)
Feb 16, 2024 3.230 3.430 3.230 3.260 999,695 +0.04(+1.24%)
Feb 15, 2024 3.130 3.260 3.100 3.220 872,456 +0.11(+3.54%)
Feb 14, 2024 3.040 3.200 3.030 3.110 886,461 +0.12(+4.01%)
Feb 13, 2024 3.020 3.050 2.970 2.990 911,332 -0.11(-3.55%)
Feb 12, 2024 3.010 3.170 2.990 3.100 1,258,368 +0.12(+4.03%)
Feb 09, 2024 3.010 3.025 2.930 2.980 1,815,873 -0.01(-0.33%)
Feb 08, 2024 3.070 3.115 2.980 2.990 1,465,109 -0.12(-3.86%)
Feb 07, 2024 3.300 3.350 3.065 3.110 1,466,709 -0.25(-7.44%)
Feb 06, 2024 3.390 3.500 3.320 3.360 1,518,464 +0.09(+2.75%)
Feb 05, 2024 3.200 3.350 3.150 3.270 1,218,808 +0.07(+2.19%)
Feb 02, 2024 3.170 3.255 3.120 3.200 806,109 -0.02(-0.62%)
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.