NYSE:HUYA
Huya Inc. Sponsored Adr Class A Stock Price (Quote)
$4.42
+0.220 (+5.24%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.00 | $5.09 | Friday, 10th May 2024 HUYA stock ended at $4.42. This is 5.24% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.18% from a day low at $4.19 to a day high of $4.45. |
| 90 days | $2.97 | $5.30 | |
| 52 weeks | $2.16 | $5.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $3.87 | $3.89 | $3.59 | $3.75 | 1 805 009 |
| Jun 16, 2023 | $3.95 | $4.23 | $3.92 | $4.03 | 3 672 170 |
| Jun 15, 2023 | $3.56 | $3.82 | $3.51 | $3.81 | 1 733 636 |
| Jun 14, 2023 | $3.29 | $3.56 | $3.31 | $3.51 | 1 099 328 |
| Jun 13, 2023 | $3.23 | $3.37 | $3.19 | $3.30 | 3 158 735 |
| Jun 12, 2023 | $3.21 | $3.28 | $3.13 | $3.15 | 1 171 080 |
| Jun 09, 2023 | $3.35 | $3.37 | $3.18 | $3.21 | 1 086 777 |
| Jun 08, 2023 | $3.29 | $3.41 | $3.26 | $3.34 | 965 531 |
| Jun 07, 2023 | $3.22 | $3.38 | $3.23 | $3.26 | 1 034 126 |
| Jun 06, 2023 | $3.06 | $3.26 | $3.02 | $3.25 | 979 020 |
| Jun 05, 2023 | $3.14 | $3.16 | $3.04 | $3.09 | 659 245 |
| Jun 02, 2023 | $3.10 | $3.21 | $3.09 | $3.20 | 1 284 683 |
| Jun 01, 2023 | $2.93 | $3.04 | $2.90 | $3.01 | 1 176 096 |
| May 31, 2023 | $3.08 | $3.08 | $2.88 | $2.91 | 1 460 468 |
| May 30, 2023 | $3.23 | $3.37 | $3.02 | $3.08 | 1 247 070 |
| May 26, 2023 | $3.19 | $3.31 | $3.14 | $3.28 | 459 218 |
| May 25, 2023 | $3.33 | $3.36 | $3.17 | $3.17 | 861 034 |
| May 24, 2023 | $3.41 | $3.44 | $3.33 | $3.39 | 1 047 108 |
| May 23, 2023 | $3.24 | $3.52 | $3.24 | $3.43 | 1 776 811 |
| May 22, 2023 | $3.16 | $3.42 | $3.14 | $3.37 | 2 811 105 |
| May 19, 2023 | $3.15 | $3.21 | $3.06 | $3.13 | 1 501 690 |
| May 18, 2023 | $3.20 | $3.21 | $3.13 | $3.16 | 1 025 290 |
| May 17, 2023 | $3.16 | $3.21 | $3.07 | $3.20 | 2 398 920 |
| May 16, 2023 | $3.48 | $3.52 | $3.09 | $3.21 | 3 490 548 |
| May 15, 2023 | $3.23 | $3.52 | $3.20 | $3.44 | 2 665 913 |
