NYSE:HUYA
Huya Inc. Sponsored Adr Class A Stock Price (Quote)
$4.38
-0.0300 (-0.680%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.31 | $5.30 | Friday, 26th Apr 2024 HUYA stock ended at $4.38. This is 0.680% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.92% from a day low at $4.36 to a day high of $4.70. |
| 90 days | $2.93 | $5.30 | |
| 52 weeks | $2.16 | $5.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.49 | $4.70 | $4.36 | $4.38 | 1 345 308 |
| Apr 25, 2024 | $4.53 | $4.59 | $4.39 | $4.41 | 787 197 |
| Apr 24, 2024 | $4.54 | $4.68 | $4.45 | $4.61 | 995 818 |
| Apr 23, 2024 | $4.47 | $4.52 | $4.38 | $4.43 | 969 105 |
| Apr 22, 2024 | $4.44 | $4.47 | $4.35 | $4.41 | 624 388 |
| Apr 19, 2024 | $4.46 | $4.50 | $4.34 | $4.41 | 870 150 |
| Apr 18, 2024 | $4.50 | $4.61 | $4.40 | $4.51 | 525 257 |
| Apr 17, 2024 | $4.50 | $4.50 | $4.37 | $4.44 | 599 413 |
| Apr 16, 2024 | $4.49 | $4.53 | $4.31 | $4.47 | 895 699 |
| Apr 15, 2024 | $4.65 | $4.70 | $4.46 | $4.47 | 905 323 |
| Apr 12, 2024 | $4.80 | $4.80 | $4.56 | $4.57 | 1 076 721 |
| Apr 11, 2024 | $4.87 | $4.99 | $4.76 | $4.85 | 910 540 |
| Apr 10, 2024 | $4.92 | $5.09 | $4.83 | $4.84 | 829 986 |
| Apr 09, 2024 | $5.10 | $5.19 | $4.89 | $4.99 | 1 251 157 |
| Apr 08, 2024 | $5.05 | $5.30 | $4.94 | $5.10 | 2 923 868 |
| Apr 05, 2024 | $4.68 | $5.07 | $4.64 | $5.00 | 2 532 006 |
| Apr 04, 2024 | $4.74 | $4.83 | $4.57 | $4.66 | 1 132 201 |
| Apr 03, 2024 | $4.61 | $4.85 | $4.59 | $4.69 | 2 326 817 |
| Apr 02, 2024 | $4.57 | $4.67 | $4.50 | $4.57 | 933 876 |
| Apr 01, 2024 | $4.60 | $4.67 | $4.52 | $4.62 | 1 035 737 |
| Mar 28, 2024 | $4.47 | $4.64 | $4.47 | $4.55 | 1 320 796 |
| Mar 27, 2024 | $4.36 | $4.51 | $4.35 | $4.45 | 1 381 329 |
| Mar 26, 2024 | $4.46 | $4.50 | $4.38 | $4.38 | 1 143 663 |
| Mar 25, 2024 | $4.58 | $4.74 | $4.42 | $4.46 | 1 877 962 |
| Mar 22, 2024 | $4.45 | $4.56 | $4.43 | $4.45 | 1 024 989 |
