Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huya Inc ADR
(NY:
HUYA
)
5.630
-0.200 (-3.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
2.773
2.944
2.730
2.936
2,587,997
+0.19(+6.85%)
Jul 28, 2023
2.722
2.795
2.688
2.747
4,282,892
+0.16(+6.29%)
Jul 27, 2023
2.739
2.752
2.585
2.585
2,817,013
-0.15(-5.33%)
Jul 26, 2023
2.636
2.747
2.636
2.730
3,219,490
+0.10(+3.91%)
Jul 25, 2023
2.867
2.880
2.628
2.628
2,591,652
-0.14(-4.95%)
Jul 24, 2023
2.636
2.833
2.636
2.765
2,386,178
+0.09(+3.53%)
Jul 21, 2023
2.662
2.696
2.645
2.670
2,325,304
+0.03(+0.97%)
Jul 20, 2023
2.696
2.700
2.629
2.645
1,819,709
-0.06(-2.22%)
Jul 19, 2023
2.679
2.752
2.679
2.705
950,830
+0.06(+2.27%)
Jul 18, 2023
2.722
2.760
2.628
2.645
1,081,412
-0.10(-3.74%)
Jul 17, 2023
2.782
2.812
2.636
2.747
1,334,654
-0.06(-2.13%)
Jul 14, 2023
3.021
3.030
2.807
2.807
1,650,545
-0.26(-8.38%)
Jul 13, 2023
3.133
3.150
3.030
3.064
1,777,857
+0.03(+0.84%)
Jul 12, 2023
3.064
3.167
2.970
3.038
6,163,948
+0.08(+2.60%)
Jul 11, 2023
2.996
3.047
2.953
2.961
1,551,855
-0.03(-1.14%)
Jul 10, 2023
2.961
3.030
2.953
2.996
1,233,785
+0.00(+0.00%)
Jul 07, 2023
2.927
3.038
2.927
2.996
1,264,284
+0.07(+2.34%)
Jul 06, 2023
3.004
3.038
2.919
2.927
1,491,163
-0.15(-5.00%)
Jul 05, 2023
3.141
3.158
3.056
3.081
1,377,693
-0.11(-3.49%)
Jul 03, 2023
3.167
3.261
3.141
3.192
1,498,668
+0.13(+4.19%)
Jun 30, 2023
3.073
3.141
3.040
3.064
1,709,886
-0.02(-0.56%)
Jun 29, 2023
3.047
3.081
2.970
3.081
1,830,805
-0.03(-1.10%)
Jun 28, 2023
3.098
3.120
2.996
3.115
2,186,648
-0.05(-1.62%)
Jun 27, 2023
3.115
3.201
3.107
3.167
2,614,887
+0.09(+2.78%)
Jun 26, 2023
3.047
3.128
3.021
3.081
1,902,659
+0.03(+0.84%)
Jun 23, 2023
3.175
3.201
3.056
3.056
2,107,709
-0.22(-6.79%)
Jun 22, 2023
3.244
3.295
3.175
3.278
1,766,657
+0.03(+1.06%)
Jun 21, 2023
3.150
3.338
3.133
3.244
1,871,032
+0.03(+1.07%)
Jun 20, 2023
3.312
3.338
3.073
3.210
2,109,511
-0.24(-6.95%)
Jun 16, 2023
3.381
3.620
3.351
3.449
4,683,065
+0.19(+5.77%)
Jun 15, 2023
3.047
3.270
3.004
3.261
2,028,062
+0.51(+18.69%)
May 08, 2023
2.739
2.773
2.705
2.747
905,586
+0.03(+1.26%)
May 05, 2023
2.773
2.773
2.688
2.713
754,899
-0.01(-0.31%)
May 04, 2023
2.747
2.782
2.670
2.722
1,056,256
+0.02(+0.63%)
May 03, 2023
2.653
2.743
2.628
2.705
451,860
+0.04(+1.61%)
May 02, 2023
2.713
2.739
2.610
2.662
667,982
-0.10(-3.72%)
May 01, 2023
2.765
2.833
2.700
2.765
617,422
-0.02(-0.62%)
Apr 28, 2023
2.670
2.807
2.665
2.782
1,742,256
+0.10(+3.83%)
Apr 27, 2023
2.619
2.713
2.585
2.679
875,083
+0.07(+2.62%)
Apr 26, 2023
2.551
2.649
2.525
2.610
877,587
+0.13(+5.17%)
Apr 25, 2023
2.551
2.551
2.426
2.482
1,326,584
-0.08(-3.01%)
Apr 24, 2023
2.696
2.705
2.542
2.559
1,498,455
-0.17(-6.27%)
Apr 21, 2023
2.670
2.730
2.636
2.730
1,059,823
-0.01(-0.31%)
Apr 20, 2023
2.696
2.773
2.662
2.739
1,152,805
+0.02(+0.63%)
Apr 19, 2023
2.645
2.747
2.628
2.722
1,204,772
+0.01(+0.32%)
Apr 18, 2023
2.722
2.726
2.623
2.713
855,105
+0.02(+0.63%)
Apr 17, 2023
2.730
2.739
2.628
2.696
1,232,231
+0.05(+1.94%)
Apr 14, 2023
2.773
2.807
2.645
2.645
942,606
-0.03(-0.96%)
Apr 13, 2023
2.747
2.790
2.653
2.670
4,824,288
-0.02(-0.64%)
Apr 12, 2023
2.730
2.756
2.610
2.688
1,127,846
-0.05(-1.87%)
Apr 11, 2023
2.782
2.863
2.730
2.739
907,763
+0.00(+0.00%)
Apr 10, 2023
2.739
2.790
2.713
2.739
599,823
-0.05(-1.84%)
Apr 06, 2023
2.799
2.859
2.747
2.790
939,514
+0.02(+0.62%)
Apr 05, 2023
2.901
2.910
2.747
2.773
570,857
-0.14(-4.71%)
Apr 04, 2023
3.021
3.064
2.901
2.910
856,721
-0.15(-4.76%)
Apr 03, 2023
3.064
3.098
3.021
3.056
508,406
-0.03(-1.11%)
Mar 31, 2023
3.244
3.244
3.051
3.090
1,205,415
-0.10(-3.22%)
Mar 30, 2023
3.038
3.192
3.021
3.192
958,584
+0.20(+6.57%)
Mar 29, 2023
2.867
3.013
2.807
2.996
1,288,297
+0.13(+4.48%)
Mar 28, 2023
2.953
3.013
2.820
2.867
2,032,806
-0.03(-1.18%)
Mar 27, 2023
2.884
2.923
2.816
2.901
648,929
-0.03(-0.88%)
Mar 24, 2023
2.936
3.064
2.893
2.927
696,299
-0.04(-1.44%)
Mar 23, 2023
2.867
3.115
2.867
2.970
1,944,039
+0.14(+4.83%)
Mar 22, 2023
2.842
2.936
2.739
2.833
1,075,898
-0.01(-0.30%)
Mar 21, 2023
3.021
3.107
2.713
2.842
3,576,139
-0.51(-15.31%)
Mar 20, 2023
3.278
3.424
3.240
3.355
1,652,839
+0.04(+1.29%)
Mar 17, 2023
3.381
3.445
3.287
3.312
1,117,789
-0.04(-1.28%)
Mar 16, 2023
3.244
3.381
3.161
3.355
1,039,419
+0.05(+1.55%)
Mar 15, 2023
3.338
3.381
3.218
3.304
763,158
-0.15(-4.46%)
Mar 14, 2023
3.458
3.518
3.383
3.458
759,598
-0.05(-1.46%)
Mar 13, 2023
3.381
3.552
3.347
3.509
690,645
+0.09(+2.76%)
Mar 10, 2023
3.347
3.578
3.278
3.415
2,071,112
+0.03(+0.76%)
Mar 09, 2023
3.509
3.511
3.329
3.389
1,436,094
-0.15(-4.12%)
Mar 08, 2023
3.620
3.663
3.522
3.535
898,113
-0.15(-3.95%)
Mar 07, 2023
3.800
3.814
3.603
3.680
1,049,593
-0.21(-5.49%)
Mar 06, 2023
4.185
4.194
3.873
3.894
957,584
-0.30(-7.14%)
Mar 03, 2023
4.057
4.232
4.040
4.194
1,378,990
+0.18(+4.48%)
Mar 02, 2023
3.723
4.044
3.663
4.014
1,428,620
+0.28(+7.57%)
Mar 01, 2023
3.929
3.988
3.689
3.732
1,616,836
+0.05(+1.40%)
Feb 28, 2023
3.680
3.809
3.672
3.680
823,406
-0.09(-2.49%)
Feb 27, 2023
3.834
3.903
3.749
3.775
741,922
+0.04(+1.15%)
Feb 24, 2023
3.766
3.783
3.638
3.732
1,398,496
-0.17(-4.39%)
Feb 23, 2023
4.134
4.211
3.860
3.903
1,122,917
-0.09(-2.15%)
Feb 22, 2023
3.980
4.121
3.903
3.988
1,093,584
+0.05(+1.30%)
Feb 21, 2023
3.988
4.074
3.887
3.937
1,229,187
-0.13(-3.16%)
Feb 17, 2023
4.211
4.254
4.040
4.066
1,046,267
-0.21(-5.00%)
Feb 16, 2023
4.442
4.451
4.245
4.279
1,087,216
-0.10(-2.34%)
Feb 15, 2023
4.314
4.416
4.228
4.382
1,032,535
-0.01(-0.19%)
Feb 14, 2023
4.451
4.493
4.344
4.391
1,035,479
-0.13(-2.84%)
Feb 13, 2023
4.493
4.673
4.442
4.519
1,133,672
+0.12(+2.72%)
Feb 10, 2023
4.545
4.605
4.331
4.399
1,540,279
-0.30(-6.38%)
Feb 09, 2023
4.725
4.939
4.673
4.699
1,466,310
+0.13(+2.81%)
Feb 08, 2023
4.665
4.759
4.570
4.570
1,117,031
-0.10(-2.20%)
Feb 07, 2023
4.665
4.806
4.545
4.673
1,229,676
+0.06(+1.30%)
Feb 06, 2023
4.648
4.737
4.502
4.613
2,398,907
-0.27(-5.60%)
Feb 03, 2023
5.221
5.289
4.853
4.887
2,313,974
-0.43(-8.05%)
Feb 02, 2023
5.375
5.559
5.247
5.315
2,900,130
-0.03(-0.48%)
Feb 01, 2023
4.913
5.501
4.913
5.341
4,342,420
+0.63(+13.45%)
Jan 31, 2023
4.707
4.759
4.528
4.707
2,729,810
-0.12(-2.48%)
Jan 30, 2023
4.707
4.900
4.545
4.827
3,315,384
-0.11(-2.25%)
Jan 27, 2023
5.118
5.148
4.896
4.939
2,049,045
-0.23(-4.47%)
Jan 26, 2023
4.964
5.289
4.896
5.170
3,063,084
+0.33(+6.71%)
Jan 25, 2023
4.802
4.861
4.665
4.844
1,202,239
-0.03(-0.70%)
Jan 24, 2023
4.827
4.980
4.793
4.879
1,286,238
-0.03(-0.70%)
Jan 23, 2023
4.588
4.981
4.545
4.913
2,427,416
+0.37(+8.10%)
Jan 20, 2023
4.519
4.660
4.451
4.545
1,639,136
+0.09(+1.92%)
Jan 19, 2023
4.014
4.553
4.006
4.459
2,969,710
+0.40(+9.92%)
Jan 18, 2023
4.374
4.485
4.040
4.057
1,864,056
-0.25(-5.77%)
Jan 17, 2023
4.459
4.493
4.108
4.305
2,129,515
-0.29(-6.33%)
Jan 13, 2023
4.254
4.673
4.254
4.596
2,995,235
+0.45(+10.95%)
Jan 12, 2023
4.108
4.224
3.903
4.143
1,823,389
-0.03(-0.62%)
Jan 11, 2023
4.348
4.511
4.117
4.168
6,355,807
-0.21(-4.70%)
Jan 10, 2023
4.374
4.425
4.151
4.374
4,828,331
+0.02(+0.39%)
Jan 09, 2023
4.279
4.707
4.245
4.357
6,644,638
+0.17(+4.09%)
Jan 06, 2023
4.194
4.297
3.988
4.185
6,557,836
-0.14(-3.17%)
Jan 05, 2023
3.877
4.339
3.809
4.322
7,965,587
+0.40(+10.26%)
Jan 04, 2023
3.852
3.937
3.704
3.920
4,551,213
+0.23(+6.26%)
Jan 03, 2023
3.441
3.852
3.441
3.689
5,737,614
+0.31(+9.11%)
Dec 30, 2022
3.167
3.505
3.115
3.381
2,873,680
+0.09(+2.86%)
Dec 29, 2022
3.192
3.355
2.919
3.287
4,294,032
+0.21(+6.67%)
Dec 28, 2022
3.638
3.740
3.064
3.081
4,590,487
-0.64(-17.24%)
Dec 27, 2022
3.167
3.732
3.124
3.723
5,599,894
+0.55(+17.25%)
Dec 23, 2022
3.252
3.346
3.081
3.175
3,152,595
-0.08(-2.37%)
Dec 22, 2022
3.287
3.287
3.008
3.252
3,581,861
-0.03(-1.04%)
Dec 21, 2022
2.790
3.329
2.709
3.287
7,282,312
+0.46(+16.36%)
Dec 20, 2022
2.610
2.824
2.551
2.824
3,012,574
+0.14(+5.10%)
Dec 19, 2022
2.645
2.688
2.487
2.688
1,918,675
+0.08(+2.95%)
Dec 16, 2022
2.585
2.705
2.585
2.610
1,916,999
+0.06(+2.35%)
Dec 15, 2022
2.688
2.790
2.499
2.551
4,074,336
-0.33(-11.31%)
Dec 14, 2022
2.713
2.901
2.568
2.876
6,239,330
+0.16(+5.99%)
Dec 13, 2022
2.628
2.739
2.542
2.713
4,039,152
+0.28(+11.62%)
Dec 12, 2022
2.807
2.859
2.405
2.431
6,220,407
-0.54(-18.16%)
Dec 09, 2022
2.439
3.244
2.422
2.970
17,452,498
+0.56(+23.49%)
Dec 08, 2022
2.268
2.589
2.268
2.405
4,459,872
+0.22(+10.20%)
Dec 07, 2022
2.225
2.242
2.123
2.183
1,815,870
-0.12(-5.20%)
Dec 06, 2022
2.379
2.397
2.230
2.302
1,689,949
-0.04(-1.82%)
Dec 05, 2022
2.585
2.670
2.319
2.345
2,630,921
-0.16(-6.48%)
Dec 02, 2022
2.225
2.551
2.183
2.508
3,394,585
+0.22(+9.74%)
Dec 01, 2022
2.294
2.302
2.200
2.285
1,917,789
-0.05(-2.20%)
Nov 30, 2022
2.054
2.354
2.041
2.337
4,423,916
+0.39(+19.74%)
Nov 29, 2022
1.866
2.037
1.836
1.951
2,776,317
+0.19(+10.68%)
Nov 28, 2022
1.806
1.853
1.720
1.763
2,049,764
-0.07(-3.74%)
Nov 25, 2022
1.917
1.943
1.832
1.832
674,878
-0.13(-6.55%)
Nov 23, 2022
1.943
1.986
1.917
1.960
1,129,864
+0.04(+2.23%)
Nov 22, 2022
1.943
1.981
1.874
1.917
1,322,601
-0.04(-2.18%)
Nov 21, 2022
2.114
2.114
1.939
1.960
1,413,278
-0.19(-8.77%)
Nov 18, 2022
2.268
2.285
2.080
2.148
1,696,658
-0.16(-7.04%)
Nov 17, 2022
2.328
2.367
2.208
2.311
2,506,831
-0.06(-2.53%)
Nov 16, 2022
2.619
2.653
2.362
2.371
3,400,460
-0.35(-12.89%)
Nov 15, 2022
2.191
2.756
2.165
2.722
10,354,002
+0.75(+38.26%)
Nov 14, 2022
1.917
1.986
1.844
1.969
2,652,147
+0.10(+5.50%)
Nov 11, 2022
1.806
1.943
1.802
1.866
1,657,069
+0.12(+6.86%)
Nov 10, 2022
1.712
1.797
1.712
1.746
1,184,217
+0.10(+6.25%)
Nov 09, 2022
1.703
1.728
1.605
1.643
1,038,994
-0.13(-7.25%)
Nov 08, 2022
1.755
1.772
1.703
1.772
777,393
-0.02(-0.96%)
Nov 07, 2022
1.866
1.926
1.737
1.789
886,846
-0.04(-2.34%)
Nov 04, 2022
1.729
1.840
1.686
1.832
1,533,625
+0.22(+13.83%)
Nov 03, 2022
1.592
1.669
1.566
1.609
961,455
-0.02(-1.05%)
Nov 02, 2022
1.669
1.601
1.626
803,185
-0.01(-0.52%)
Nov 01, 2022
1.686
1.746
1.635
1.635
933,205
+0.03(+2.14%)
Oct 31, 2022
1.506
1.609
1.506
1.601
656,513
+0.04(+2.75%)
Oct 28, 2022
1.558
1.626
1.523
1.558
809,331
+0.00(+0.00%)
Oct 27, 2022
1.669
1.669
1.558
1.558
975,258
-0.13(-7.61%)
Oct 26, 2022
1.532
1.729
1.515
1.686
2,006,964
+0.15(+10.06%)
Oct 25, 2022
1.515
1.642
1.515
1.532
1,573,464
+0.03(+1.70%)
Oct 24, 2022
1.498
1.541
1.404
1.506
2,103,116
-0.08(-4.86%)
Oct 21, 2022
1.609
1.635
1.523
1.583
1,320,882
-0.02(-1.07%)
Oct 20, 2022
1.626
1.712
1.601
1.601
1,583,584
-0.02(-1.06%)
Oct 19, 2022
1.720
1.733
1.618
1.618
1,110,995
-0.16(-9.13%)
Oct 18, 2022
1.849
1.874
1.737
1.780
583,739
-0.01(-0.48%)
Oct 17, 2022
1.755
1.823
1.746
1.789
890,173
+0.09(+5.56%)
Oct 14, 2022
1.815
1.832
1.695
1.695
1,069,456
-0.12(-6.60%)
Oct 13, 2022
1.720
1.815
1.703
1.815
932,957
+0.02(+0.95%)
Oct 12, 2022
1.840
1.862
1.772
1.797
854,590
-0.09(-4.98%)
Oct 11, 2022
1.780
1.900
1.767
1.892
1,755,183
+0.09(+4.74%)
Oct 10, 2022
1.883
1.892
1.760
1.806
922,929
-0.09(-4.96%)
Oct 07, 2022
1.969
2.003
1.900
1.900
616,112
-0.09(-4.72%)
Oct 06, 2022
2.088
2.123
1.994
1.994
837,019
-0.11(-5.28%)
Oct 05, 2022
2.148
2.200
2.050
2.106
673,866
-0.10(-4.65%)
Oct 04, 2022
2.020
2.217
1.994
2.208
1,316,582
+0.27(+13.66%)
Oct 03, 2022
1.909
1.973
1.887
1.943
874,028
+0.04(+2.25%)
Sep 30, 2022
1.969
2.011
1.892
1.900
782,441
-0.08(-3.90%)
Sep 29, 2022
1.977
2.063
1.934
1.977
1,271,961
-0.11(-5.33%)
Sep 28, 2022
2.131
2.208
2.088
2.088
1,284,947
-0.10(-4.69%)
Sep 27, 2022
2.148
2.251
2.131
2.191
1,045,566
+0.09(+4.49%)
Sep 26, 2022
2.217
2.332
2.080
2.097
2,301,153
-0.18(-7.89%)
Sep 23, 2022
2.242
2.277
2.217
2.277
781,856
-0.01(-0.37%)
Sep 22, 2022
2.319
2.354
2.268
2.285
767,556
-0.03(-1.48%)
Sep 21, 2022
2.354
2.392
2.302
2.319
1,035,318
-0.08(-3.21%)
Sep 20, 2022
2.379
2.508
2.361
2.397
1,080,189
+0.00(+0.00%)
Sep 19, 2022
2.431
2.431
2.354
2.397
1,073,102
-0.06(-2.44%)
Sep 16, 2022
2.465
2.551
2.388
2.456
1,661,675
-0.03(-1.37%)
Sep 15, 2022
2.576
2.623
2.491
2.491
734,980
-0.09(-3.32%)
Sep 14, 2022
2.542
2.598
2.465
2.576
1,627,699
+0.01(+0.33%)
Sep 13, 2022
2.542
2.576
2.525
2.568
1,528,639
-0.05(-1.96%)
Sep 12, 2022
2.585
2.628
2.542
2.619
1,003,287
+0.05(+2.00%)
Sep 09, 2022
2.610
2.645
2.551
2.568
1,087,825
+0.03(+1.01%)
Sep 08, 2022
2.610
2.679
2.508
2.542
1,824,438
-0.09(-3.26%)
Sep 07, 2022
2.628
2.688
2.593
2.628
1,104,748
+0.00(+0.00%)
Sep 06, 2022
2.705
2.730
2.628
2.628
938,026
-0.15(-5.54%)
Sep 02, 2022
2.790
2.833
2.717
2.782
685,253
-0.04(-1.51%)
Sep 01, 2022
2.756
2.824
2.705
2.824
842,848
+0.01(+0.30%)
Aug 31, 2022
2.850
2.914
2.765
2.816
993,999
+0.05(+1.86%)
Aug 30, 2022
2.927
2.961
2.756
2.765
854,571
-0.15(-5.00%)
Aug 29, 2022
2.961
3.124
2.901
2.910
962,288
-0.06(-2.02%)
Aug 26, 2022
3.201
3.235
2.970
2.970
1,513,969
-0.09(-3.07%)
Aug 25, 2022
2.910
3.133
2.867
3.064
2,510,882
+0.29(+10.49%)
Aug 24, 2022
2.602
2.833
2.602
2.773
771,869
+0.14(+5.19%)
Aug 23, 2022
2.636
2.692
2.602
2.636
803,104
+0.02(+0.65%)
Aug 22, 2022
2.653
2.653
2.593
2.619
946,955
-0.07(-2.55%)
Aug 19, 2022
2.739
2.739
2.662
2.688
988,806
-0.08(-2.79%)
Aug 18, 2022
2.816
2.816
2.739
2.765
621,635
-0.07(-2.42%)
Aug 17, 2022
2.893
2.919
2.705
2.833
1,612,627
-0.18(-5.97%)
Aug 16, 2022
3.073
3.098
2.850
3.013
2,012,699
-0.09(-2.76%)
Aug 15, 2022
2.961
3.124
2.961
3.098
1,813,564
+0.15(+4.93%)
Aug 12, 2022
2.782
2.953
2.739
2.953
1,021,838
+0.11(+3.92%)
Aug 11, 2022
2.782
2.996
2.782
2.842
1,705,391
+0.09(+3.43%)
Aug 10, 2022
2.696
2.782
2.653
2.747
846,636
+0.05(+1.90%)
Aug 09, 2022
2.705
2.722
2.632
2.696
1,124,064
-0.01(-0.32%)
Aug 08, 2022
2.756
2.773
2.705
2.705
1,089,520
-0.04(-1.56%)
Aug 05, 2022
2.782
2.837
2.730
2.747
863,658
-0.11(-3.89%)
Aug 04, 2022
2.953
2.979
2.824
2.859
830,898
-0.01(-0.30%)
Aug 03, 2022
2.747
2.876
2.739
2.867
1,356,795
+0.11(+4.04%)
Aug 02, 2022
2.696
2.850
2.670
2.756
1,235,207
+0.02(+0.63%)
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
.