Advertisement
U.S. markets open in 4 hours 41 minutes

HUYA Inc. (HUYA)

NYSE - NYSE Delayed Price. Currency in USD
4.7200+0.2800 (+6.31%)
At close: 04:00PM EDT
4.7100 -0.01 (-0.21%)
Pre-Market: 04:13AM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20244.56004.74504.49004.72004.72001,866,200
Mar 15, 20244.52004.57004.38004.44004.44001,042,400
Mar 14, 20244.69004.69004.41004.52004.52001,529,200
Mar 13, 20244.70004.82004.51504.72004.72002,390,500
Mar 12, 20244.56004.90004.45004.66004.66003,179,100
Mar 11, 20244.10004.75004.09004.48004.48004,297,600
Mar 08, 20243.83003.98003.83003.94003.9400877,300
Mar 07, 20244.05004.06003.78003.82003.82001,660,100
Mar 06, 20244.01004.14003.96504.09004.09001,490,900
Mar 05, 20243.80003.98003.74003.90003.90001,373,300
Mar 04, 20243.76003.90003.70003.83003.83001,367,600
Mar 01, 20243.62003.81503.59003.75003.75001,559,700
Feb 29, 20243.49003.63003.47003.50003.5000897,000
Feb 28, 20243.52003.54503.46003.49003.4900729,700
Feb 27, 20243.57003.70003.54003.59003.5900566,700
Feb 26, 20243.42003.58003.37003.58003.5800633,400
Feb 23, 20243.35003.53003.33003.46003.46001,224,300
Feb 22, 20243.21003.38503.21003.36003.3600809,800
Feb 21, 20243.22003.33003.15503.18003.1800790,200
Feb 20, 20243.28003.29003.15003.16003.1600947,400
Feb 16, 20243.23003.43003.23003.26003.2600999,700
Feb 15, 20243.13003.26003.10003.22003.2200872,500
Feb 14, 20243.04003.20003.03003.11003.1100887,000
Feb 13, 20243.02003.05002.97002.99002.9900911,300
Feb 12, 20243.01003.17002.99003.10003.10001,258,900
Feb 09, 20243.01003.02502.93002.98002.98001,815,900
Feb 08, 20243.07003.11502.98002.99002.99001,466,000
Feb 07, 20243.30003.35003.06503.11003.11001,467,000
Feb 06, 20243.39003.50003.32003.36003.36001,518,500
Feb 05, 20243.20003.35003.15003.27003.27001,218,800
Feb 02, 20243.17003.25503.12003.20003.2000806,100
Feb 01, 20243.10003.32003.10003.22003.22001,154,100
Jan 31, 20242.96003.15002.93003.07003.07001,116,700
Jan 30, 20243.04003.07002.99003.01003.0100810,200
Jan 29, 20243.19003.21003.07003.09003.0900825,400
Jan 26, 20243.17003.27003.15003.19003.1900755,800
Jan 25, 20243.22003.29003.18003.18003.1800722,900
Jan 24, 20243.18003.32003.06903.19003.19001,563,000
Jan 23, 20243.13003.25003.07003.11003.11001,617,400
Jan 22, 20243.23003.26002.92502.99002.99002,982,800
Jan 19, 20243.25003.48003.23503.40003.40002,369,300
Jan 18, 20243.30003.46003.26003.27003.27001,965,100
Jan 17, 20243.21003.34003.13003.26003.26002,899,900
Jan 16, 20243.32003.46003.30003.36003.36002,185,400
Jan 12, 20243.52003.54003.39503.43003.43002,004,400
Jan 11, 20243.28003.54003.28003.50003.50002,666,000
Jan 10, 20243.24003.28003.16003.24003.24002,720,800
Jan 09, 20243.32003.37003.25003.25003.2500964,400
Jan 08, 20243.30003.43503.26503.38003.38001,800,200
Jan 05, 20243.47003.51003.35003.35003.3500857,100
Jan 04, 20243.51003.56003.48003.48003.4800645,800
Jan 03, 20243.48003.59003.44003.54003.54001,068,400
Jan 02, 20243.56003.61503.46303.52003.5200989,600
Dec 29, 20233.53003.74003.51003.66003.66001,255,500
Dec 28, 20233.45003.70003.43003.53003.53002,191,400
Dec 27, 20233.35003.39503.29003.39003.39001,835,300
Dec 26, 20233.29003.44003.25503.36003.36002,077,600
Dec 22, 20233.19003.32003.11003.24003.24003,299,100
Dec 21, 20233.59003.66003.55103.63003.63001,425,600
Dec 20, 20233.40003.66003.40003.50003.50001,563,400
Dec 19, 20233.41003.57503.41003.49003.49001,884,300
Dec 18, 20233.56003.60503.38003.38003.38001,991,000
Dec 15, 20233.81003.83003.55003.55003.55001,505,600
Dec 14, 20233.70003.86003.69003.76003.76001,811,300
Dec 13, 20233.41003.71003.41003.69003.69002,621,400
Dec 12, 20233.40003.52503.34003.39003.39001,344,600
Dec 11, 20233.40003.47003.35003.39003.3900966,300
Dec 08, 20233.39003.51303.39003.44003.4400834,300
Dec 07, 20233.49003.53003.39503.42003.42001,105,400
Dec 06, 20233.64003.70503.43003.44003.44001,702,600
Dec 05, 20233.45003.71003.45003.57003.57001,741,100
Dec 04, 20233.40003.62503.35003.45003.45001,733,800
Dec 01, 20233.30003.46503.27003.45003.45001,380,300
Nov 30, 20233.38003.42503.31003.39003.39002,182,000
Nov 29, 20233.35003.56503.33003.37003.37002,111,000
Nov 28, 20233.44003.49003.35003.37003.37003,056,700
Nov 27, 20233.76003.89003.43003.56003.56003,304,500
Nov 24, 20233.74003.88003.70003.85003.85001,388,600
Nov 22, 20233.90004.00003.82003.84003.84001,278,000
Nov 21, 20233.80003.96003.76003.90003.90002,535,300
Nov 20, 20233.84004.16003.84003.88003.88003,641,400
Nov 17, 20233.88003.97203.75503.83003.83002,523,800
Nov 16, 20233.71003.90003.69503.88003.88004,204,400
Nov 15, 20233.76004.06003.75403.83003.83004,001,000
Nov 14, 20233.57003.82003.41003.68003.68004,192,200
Nov 13, 20233.35003.51003.33503.42003.42001,994,000
Nov 10, 20233.14003.43503.14003.35003.35001,946,200
Nov 09, 20233.21003.37003.13303.16003.16001,105,900
Nov 08, 20233.20003.39003.20003.23003.2300891,100
Nov 07, 20233.37003.37003.20003.28003.28001,214,200
Nov 06, 20233.54003.56003.37003.41003.41001,694,900
Nov 03, 20233.40003.52503.40003.50003.50001,137,900
Nov 02, 20233.30003.37003.27503.34003.3400895,700
Nov 01, 20233.08003.27003.05003.26003.26001,290,800
Oct 31, 20233.06003.14003.04503.13003.1300547,200
Oct 30, 20233.11003.14002.97003.14003.1400821,800
Oct 27, 20233.14003.16003.04003.05003.0500753,900
Oct 26, 20233.15003.21003.07003.08003.0800734,800
Oct 25, 20233.09003.31003.07603.17003.17001,159,000
Oct 24, 20232.84003.24002.84003.21003.21001,560,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...