Skip to main content

Huya Inc ADR (NY: HUYA )

5.360 -0.060 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 3.937 3.997 3.864 3.954 1,226,792 +0.06(+1.54%)
Mar 28, 2024 3.826 3.967 3.826 3.894 1,543,965 +0.09(+2.25%)
Mar 27, 2024 3.732 3.860 3.723 3.809 1,615,675 +0.06(+1.60%)
Mar 26, 2024 3.817 3.847 3.749 3.749 1,337,531 -0.07(-1.79%)
Mar 25, 2024 3.920 4.053 3.779 3.817 2,281,129 +0.01(+0.22%)
Mar 22, 2024 3.809 3.903 3.792 3.809 1,197,588 +0.01(+0.23%)
Mar 21, 2024 4.023 4.023 3.620 3.800 3,398,407 -0.31(-7.50%)
Mar 20, 2024 3.792 4.108 3.629 4.108 3,520,242 +0.34(+9.09%)
Mar 19, 2024 3.680 3.834 3.312 3.766 4,599,996 -0.27(-6.78%)
Mar 18, 2024 3.903 4.061 3.843 4.040 2,181,322 +0.24(+6.31%)
Mar 15, 2024 3.869 3.911 3.749 3.800 1,217,934 -0.07(-1.77%)
Mar 14, 2024 4.014 4.014 3.775 3.869 1,786,659 -0.17(-4.24%)
Mar 13, 2024 4.023 4.125 3.864 4.040 2,793,060 +0.05(+1.29%)
Mar 12, 2024 3.903 4.194 3.809 3.988 3,714,438 +0.15(+4.02%)
Mar 11, 2024 3.509 4.066 3.501 3.834 5,019,949 +0.46(+13.71%)
Mar 08, 2024 3.278 3.406 3.278 3.372 1,025,054 +0.10(+3.14%)
Mar 07, 2024 3.466 3.475 3.235 3.270 1,937,033 -0.23(-6.60%)
Mar 06, 2024 3.432 3.543 3.394 3.501 1,741,909 +0.16(+4.87%)
Mar 05, 2024 3.252 3.406 3.201 3.338 1,604,474 +0.06(+1.83%)
Mar 04, 2024 3.218 3.338 3.167 3.278 1,597,901 +0.07(+2.13%)
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.