Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HUYA Inc. American depositary shares (NY: HUYA )

2.870 -0.150 (-4.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 2.980 3.000 2.850 2.870 1,738,019 -0.15(-4.97%)
Jan 08, 2025 2.960 3.050 2.960 3.020 1,035,006 +0.01(+0.33%)
Jan 07, 2025 3.020 3.075 3.000 3.010 509,564 -0.05(-1.63%)
Jan 06, 2025 3.040 3.130 3.040 3.060 1,449,389 +0.02(+0.66%)
Jan 03, 2025 2.990 3.050 2.958 3.040 717,209 +0.09(+3.05%)
Jan 02, 2025 3.080 3.125 2.920 2.950 1,290,916 -0.12(-3.91%)
Dec 31, 2024 3.070 0 +0.09(+3.02%)
Dec 30, 2024 3.030 3.030 2.980 2.980 867,645 -0.07(-2.30%)
Dec 27, 2024 3.080 3.080 3.010 3.050 652,728 -0.04(-1.29%)
Dec 26, 2024 3.100 3.120 3.070 3.090 388,138 -0.01(-0.32%)
Dec 24, 2024 3.040 3.180 3.020 3.100 1,383,401 +0.06(+1.97%)
Dec 23, 2024 3.000 3.040 2.990 3.040 558,531 +0.03(+1.00%)
Dec 20, 2024 2.980 3.050 2.960 3.010 486,663 -0.01(-0.33%)
Dec 19, 2024 3.030 3.056 2.980 3.020 603,496 +0.02(+0.67%)
Dec 18, 2024 3.100 3.150 2.975 3.000 958,044 -0.12(-3.85%)
Dec 17, 2024 3.060 3.170 3.040 3.120 634,693 +0.06(+1.96%)
Dec 16, 2024 3.080 3.130 3.050 3.060 779,263 -0.05(-1.61%)
Dec 13, 2024 3.090 3.120 3.030 3.110 439,746 -0.04(-1.27%)
Dec 12, 2024 3.160 3.225 3.120 3.150 620,582 -0.01(-0.32%)
Dec 11, 2024 3.320 3.350 3.040 3.160 2,184,926 -0.21(-6.23%)
Dec 10, 2024 3.410 3.440 3.310 3.370 1,471,513 -0.12(-3.44%)
Dec 09, 2024 3.500 3.650 3.465 3.490 2,084,728 +0.19(+5.76%)
Dec 06, 2024 3.230 3.320 3.190 3.300 1,073,634 +0.11(+3.45%)
Dec 05, 2024 3.280 3.320 3.160 3.190 580,107 -0.09(-2.74%)
Dec 04, 2024 3.260 3.340 3.203 3.280 979,251 +0.00(+0.00%)
Dec 03, 2024 3.310 3.395 3.185 3.280 1,545,773 -0.07(-2.09%)
Dec 02, 2024 3.230 3.355 3.220 3.350 1,908,910 +0.13(+4.04%)
Nov 29, 2024 3.090 3.250 3.090 3.220 992,703 +0.15(+4.89%)
Nov 27, 2024 3.020 3.099 2.990 3.070 1,153,656 +0.12(+4.07%)
Nov 26, 2024 3.000 3.000 2.940 2.950 977,429 -0.03(-1.01%)
Nov 25, 2024 2.980 3.010 2.930 2.980 1,240,691 -0.01(-0.33%)
Nov 22, 2024 3.000 3.000 2.890 2.990 1,963,018 -0.03(-0.99%)
Nov 21, 2024 3.040 3.075 2.985 3.020 875,302 -0.03(-0.98%)
Nov 20, 2024 3.090 3.120 3.040 3.050 830,469 -0.04(-1.29%)
Nov 19, 2024 3.100 3.130 3.030 3.090 1,081,714 -0.06(-1.90%)
Nov 18, 2024 3.040 3.189 3.010 3.150 3,363,903 +0.09(+2.94%)
Nov 15, 2024 3.090 3.169 3.045 3.060 623,256 -0.02(-0.65%)
Nov 14, 2024 3.050 3.100 3.000 3.080 1,333,820 +0.03(+0.98%)
Nov 13, 2024 3.130 3.130 3.000 3.050 1,566,258 +0.02(+0.66%)
Nov 12, 2024 3.190 3.250 3.000 3.030 2,933,209 -0.20(-6.19%)
Nov 11, 2024 3.260 3.270 3.115 3.230 1,324,613 +0.01(+0.31%)
Nov 08, 2024 3.220 3.230 3.100 3.220 1,764,355 -0.08(-2.42%)
Nov 07, 2024 3.400 3.460 3.250 3.300 2,106,383 +0.04(+1.23%)
Nov 06, 2024 3.400 3.435 3.160 3.260 3,151,516 -0.22(-6.32%)
Nov 05, 2024 3.520 3.570 3.420 3.480 1,623,358 +0.06(+1.75%)
Nov 04, 2024 3.410 3.510 3.400 3.420 1,520,633 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.