Huya Inc ADR (NY: HUYA )

4.110 -0.020 (-0.48%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 4.200 4.400 4.105 4.130 1,330,618 -0.03(-0.72%)
Jul 17, 2024 4.240 4.335 4.160 4.160 952,058 -0.03(-0.72%)
Jul 16, 2024 4.260 4.260 4.115 4.190 998,538 -0.07(-1.64%)
Jul 15, 2024 4.320 4.331 4.240 4.260 486,277 -0.14(-3.18%)
Jul 12, 2024 4.510 4.540 4.340 4.400 1,348,239 -0.01(-0.23%)
Jul 11, 2024 4.790 4.840 4.385 4.410 1,237,808 -0.27(-5.77%)
Jul 10, 2024 4.750 4.930 4.620 4.680 1,175,864 -0.05(-1.06%)
Jul 09, 2024 4.560 4.750 4.540 4.730 1,130,768 +0.20(+4.42%)
Jul 08, 2024 4.510 4.610 4.414 4.530 782,448 -0.03(-0.66%)
Jul 05, 2024 4.670 4.700 4.410 4.560 2,678,376 -0.18(-3.80%)
Jul 03, 2024 4.480 4.780 4.440 4.740 1,562,306 +0.52(+12.32%)
Jul 02, 2024 4.150 4.265 4.080 4.220 1,272,544 +0.10(+2.43%)
Jul 01, 2024 3.960 4.170 3.960 4.120 1,294,893 +0.17(+4.30%)
Jun 28, 2024 3.880 4.040 3.840 3.950 1,501,701 +0.11(+2.86%)
Jun 27, 2024 3.790 3.865 3.751 3.840 1,242,939 +0.01(+0.26%)
Jun 26, 2024 3.900 3.900 3.800 3.830 976,000 -0.05(-1.29%)
Jun 25, 2024 4.010 4.040 3.880 3.880 1,051,887 -0.18(-4.43%)
Jun 24, 2024 4.040 4.110 4.010 4.060 674,794 +0.02(+0.50%)
Jun 21, 2024 4.040 4.090 3.990 4.040 885,987 -0.03(-0.74%)
Jun 20, 2024 4.120 4.140 3.990 4.070 1,166,499 -0.04(-0.97%)
Jun 18, 2024 4.250 4.250 4.100 4.110 610,422 -0.14(-3.29%)
Jun 17, 2024 4.250 4.280 4.170 4.250 697,535 +0.02(+0.47%)
Jun 14, 2024 4.320 4.380 4.220 4.230 2,055,506 -0.14(-3.20%)
Jun 13, 2024 4.230 4.495 4.230 4.370 2,207,916 +0.14(+3.31%)
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%)
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.