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
)
4.420
+0.220 (+5.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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
.