Huya Inc ADR (NY: HUYA )

4.230 -0.100 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 4.340 4.380 4.190 4.230 1,480,652 -0.10(-2.31%)
Jun 11, 2024 4.400 4.430 4.330 4.330 1,127,093 -0.10(-2.26%)
Jun 10, 2024 4.390 4.540 4.370 4.430 1,305,549 -0.02(-0.45%)
Jun 07, 2024 4.490 4.530 4.405 4.450 2,160,300 -0.13(-2.84%)
Jun 06, 2024 4.570 4.656 4.485 4.580 1,621,293 -0.07(-1.51%)
Jun 05, 2024 4.660 4.725 4.520 4.650 1,551,024 +0.04(+0.87%)
Jun 04, 2024 4.830 4.850 4.575 4.610 1,411,798 -0.22(-4.55%)
Jun 03, 2024 5.190 5.220 4.805 4.830 1,298,632 -0.25(-4.92%)
May 31, 2024 5.150 5.190 4.920 5.080 1,697,621 -0.17(-3.24%)
May 30, 2024 5.160 5.380 5.120 5.250 2,749,288 +0.01(+0.19%)
May 29, 2024 5.220 5.380 5.190 5.240 1,648,626 -0.12(-2.24%)
May 28, 2024 5.490 5.620 5.320 5.360 2,516,458 -0.06(-1.11%)
May 24, 2024 5.660 5.670 5.390 5.420 1,377,561 -0.21(-3.73%)
May 23, 2024 5.830 5.880 5.550 5.630 1,423,186 -0.20(-3.43%)
May 22, 2024 5.870 6.085 5.800 5.830 1,150,805 -0.05(-0.85%)
May 21, 2024 5.920 6.057 5.860 5.880 2,243,218 -0.08(-1.34%)
May 20, 2024 6.280 6.840 5.920 5.960 4,615,487 -0.04(-0.67%)
May 17, 2024 6.160 6.250 5.970 6.000 1,952,250 -0.13(-2.12%)
May 16, 2024 5.500 6.245 5.500 6.130 3,332,603 +0.55(+9.86%)
May 15, 2024 5.450 5.590 5.100 5.580 2,251,990 +0.06(+1.09%)
May 14, 2024 4.700 5.520 4.650 5.520 2,901,744 +0.79(+16.70%)
May 13, 2024 4.280 4.807 4.230 4.730 2,428,333 +0.31(+7.01%)
May 10, 2024 4.190 4.449 4.190 4.420 1,831,198 +0.22(+5.24%)
May 09, 2024 4.020 4.295 3.942 4.200 1,839,176 +0.28(+7.14%)
May 08, 2024 3.946 3.959 3.869 3.920 1,389,966 -0.08(-1.93%)
May 07, 2024 4.100 4.100 3.946 3.997 786,911 -0.12(-2.91%)
May 06, 2024 4.134 4.177 4.074 4.117 773,653 +0.03(+0.84%)
May 03, 2024 4.108 4.125 3.950 4.083 1,125,065 +0.02(+0.42%)
May 02, 2024 4.100 4.220 4.014 4.066 1,506,317 +0.14(+3.49%)
May 01, 2024 3.852 4.057 3.852 3.929 1,172,650 +0.09(+2.23%)
Apr 30, 2024 3.732 3.886 3.732 3.843 1,330,683 +0.03(+0.90%)
Apr 29, 2024 3.766 3.826 3.706 3.809 792,095 +0.06(+1.60%)
Apr 26, 2024 3.843 4.023 3.727 3.749 1,706,537 -0.03(-0.68%)
Apr 25, 2024 3.877 3.929 3.757 3.775 922,350 -0.17(-4.34%)
Apr 24, 2024 3.886 4.001 3.809 3.946 1,169,978 +0.15(+4.06%)
Apr 23, 2024 3.826 3.868 3.749 3.792 1,132,282 +0.02(+0.45%)
Apr 22, 2024 3.800 3.826 3.723 3.775 1,142,329 +0.00(+0.00%)
Apr 19, 2024 3.817 3.852 3.706 3.775 1,017,843 -0.09(-2.22%)
Apr 18, 2024 3.852 3.946 3.766 3.860 615,804 +0.06(+1.58%)
Apr 17, 2024 3.852 3.852 3.740 3.800 701,754 -0.03(-0.67%)
Apr 16, 2024 3.843 3.877 3.689 3.826 1,050,870 +0.00(+0.00%)
Apr 15, 2024 3.980 4.023 3.817 3.826 1,114,124 -0.09(-2.19%)
Apr 12, 2024 4.108 4.108 3.903 3.911 1,275,907 -0.24(-5.77%)
Apr 11, 2024 4.168 4.267 4.074 4.151 1,070,363 +0.01(+0.21%)
Apr 10, 2024 4.211 4.365 4.130 4.143 1,185,855 -0.13(-3.01%)
Apr 09, 2024 4.365 4.442 4.185 4.271 1,785,789 -0.09(-2.16%)
Apr 08, 2024 4.322 4.536 4.228 4.365 3,418,869 +0.09(+2.00%)
Apr 05, 2024 4.006 4.339 3.971 4.279 3,268,958 +0.29(+7.30%)
Apr 04, 2024 4.057 4.134 3.911 3.988 1,349,209 -0.03(-0.64%)
Apr 03, 2024 3.946 4.149 3.924 4.014 2,725,901 +0.10(+2.63%)
Apr 02, 2024 3.911 3.997 3.852 3.911 1,092,326 -0.04(-1.08%)
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.