HUYA - HUYA Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201922.2822.4821.6121.6621.662,234,600
Jul 18, 201922.5022.8221.8722.2422.242,470,300
Jul 17, 201924.1024.9322.6922.8722.874,086,800
Jul 16, 201924.0424.4523.5224.0724.072,168,200
Jul 15, 201924.2024.4223.9324.2824.281,233,100
Jul 12, 201924.0924.5023.8524.1024.101,205,100
Jul 11, 201924.5024.5523.5123.9323.931,907,700
Jul 10, 201925.5925.7924.4424.5924.591,951,900
Jul 09, 201924.5225.5324.4525.4025.401,766,200
Jul 08, 201925.5025.5724.7524.8924.892,024,400
Jul 05, 201925.5226.2025.0125.9925.991,354,200
Jul 03, 201925.7025.9925.4425.9225.921,521,900
Jul 02, 201925.7826.3825.6525.9625.962,355,300
Jul 01, 201925.9626.2425.4525.6325.633,012,400
Jun 28, 201924.6325.1424.5224.7124.711,326,200
Jun 27, 201924.1925.0024.1624.9324.931,272,700
Jun 26, 201923.9824.4523.8024.1624.161,967,300
Jun 25, 201925.0225.0723.0323.4023.404,164,900
Jun 24, 201925.0325.8524.6025.4525.452,391,700
Jun 21, 201925.0725.5424.7725.0425.041,748,200
Jun 20, 201926.2026.2124.7025.0425.042,248,300
Jun 19, 201926.0326.3025.3525.6425.642,863,300
Jun 18, 201924.2026.1924.2026.1526.155,534,700
Jun 17, 201923.4424.4523.2523.8723.872,968,600
Jun 14, 201922.9123.5922.7023.3023.302,114,700
Jun 13, 201923.1023.5622.6923.3023.301,754,500
Jun 12, 201922.8623.0622.3622.8622.861,093,200
Jun 11, 201923.4123.5022.8023.1823.181,585,200
Jun 10, 201922.8323.7222.8322.9522.952,403,600
Jun 07, 201921.2022.6521.1622.0222.022,459,200
Jun 06, 201921.2921.2920.8321.1321.131,908,200
Jun 05, 201922.1022.1720.8821.1121.112,637,100
Jun 04, 201920.8422.2320.6022.0622.062,539,900
Jun 03, 201921.2921.7220.1520.5120.512,036,800
May 31, 201921.2921.9621.2021.3721.371,617,700
May 30, 201921.3022.0721.1821.8521.852,108,700
May 29, 201920.7421.2820.5821.1021.101,518,400
May 28, 201921.7121.8420.9920.9920.992,143,100
May 24, 201920.4521.0720.4520.8520.851,998,700
May 23, 201920.0020.6619.8720.2720.272,908,400
May 22, 201920.2421.2720.1020.4720.473,273,600
May 21, 201919.9020.7719.8520.6820.683,116,600
May 20, 201920.6120.7719.4819.6019.605,935,900
May 17, 201920.3021.6820.0621.6521.657,646,100
May 16, 201921.8022.0520.8520.9720.974,561,400
May 15, 201920.4021.6920.4021.5121.513,322,300
May 14, 201920.3120.7419.6020.4720.474,769,700
May 13, 201920.8020.9819.9120.0520.053,912,700
May 10, 201922.5723.0821.5621.9921.992,734,200
May 09, 201921.6122.7420.9122.5822.583,921,600
May 08, 201922.2422.3821.8722.1322.132,557,900
May 07, 201922.5322.7121.7021.8521.853,971,200
May 06, 201922.3923.1822.0922.8822.884,065,000
May 03, 201922.9023.9022.8223.8423.842,385,900
May 02, 201922.8623.2322.2722.8922.892,552,800
May 01, 201924.0024.1022.7122.9122.912,918,900
Apr 30, 201922.9524.2422.8723.8923.894,163,800
Apr 29, 201922.7823.1422.6023.0623.061,908,400
Apr 26, 201922.9423.1122.2822.8922.892,917,600
Apr 25, 201922.8523.1822.7222.9622.963,355,500
Apr 24, 201922.6422.9822.2022.9522.952,578,300
Apr 23, 201922.4822.8522.4122.6622.662,463,900
Apr 22, 201922.5023.0322.3522.3822.382,982,900
Apr 18, 201922.0523.0722.0122.9422.943,297,900
Apr 17, 201922.8122.8721.9822.0222.023,804,800
Apr 16, 201922.8523.3522.4522.5122.514,435,400
Apr 15, 201922.8823.0122.1022.2522.254,004,400
Apr 12, 201923.0223.7722.7023.0123.016,019,700
Apr 11, 201922.9523.1922.4822.7722.778,984,400
Apr 10, 201923.9224.0522.6723.2123.2118,379,200
Apr 09, 201924.8225.2124.0824.3324.336,079,400
Apr 08, 201925.0326.0824.8525.2325.233,011,800
Apr 05, 201926.1326.5625.8925.9925.993,061,000
Apr 04, 201926.9626.9624.8825.7425.746,570,900
Apr 03, 201928.2328.3826.3727.0427.044,178,100
Apr 02, 201928.8829.2527.6727.7027.702,698,200
Apr 01, 201928.8129.4527.9229.3029.303,550,100
Mar 29, 201927.4428.8627.4228.1328.134,365,300
Mar 28, 201925.9527.0325.6526.9626.961,838,200
Mar 27, 201925.7226.1925.0626.1126.111,601,400
Mar 26, 201926.1226.3525.3025.8125.812,186,300
Mar 25, 201924.7026.0624.5325.8725.873,336,600
Mar 22, 201927.1327.5025.0025.0325.035,474,100
Mar 21, 201927.1728.2927.0527.9927.991,602,900
Mar 20, 201927.3627.9426.4127.7327.732,830,400
Mar 19, 201928.0528.4427.0128.0228.023,305,000
Mar 18, 201927.0028.0527.0027.8327.834,100,200
Mar 15, 201924.7527.1224.5926.7126.716,388,900
Mar 14, 201924.6024.7724.0824.4724.473,599,000
Mar 13, 201925.5026.4524.9725.1025.103,011,500
Mar 12, 201925.5926.2824.8826.1026.103,825,400
Mar 11, 201924.5225.7424.4325.4625.464,322,700
Mar 08, 201923.7324.4822.7024.1424.147,628,900
Mar 07, 201926.7726.9025.1025.2225.228,474,500
Mar 06, 201929.2629.4426.1027.3227.3212,711,100
Mar 05, 201925.3830.0024.0129.9629.9621,982,800
Mar 04, 201925.5025.6323.6824.5624.566,706,600
Mar 01, 201926.4126.5024.7625.2125.213,451,200
Feb 28, 201925.8626.1825.0025.8425.842,112,700
Feb 27, 201925.8626.2024.8625.7925.792,411,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...