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 |
| 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 |
| Mar 21, 2024 | $4.70 | $4.73 | $4.23 | $4.44 | 2 908 086 |
| Mar 20, 2024 | $4.43 | $4.80 | $4.24 | $4.80 | 3 000 773 |
| Mar 19, 2024 | $4.30 | $4.48 | $3.87 | $4.40 | 3 924 913 |
| Mar 18, 2024 | $4.56 | $4.75 | $4.49 | $4.72 | 1 854 400 |
| Mar 15, 2024 | $4.52 | $4.57 | $4.38 | $4.44 | 982 239 |
| Mar 14, 2024 | $4.69 | $4.69 | $4.42 | $4.52 | 1 487 081 |
| Mar 13, 2024 | $4.70 | $4.82 | $4.52 | $4.72 | 2 365 515 |
| Mar 12, 2024 | $4.56 | $4.90 | $4.45 | $4.66 | 3 178 516 |
| Mar 11, 2024 | $4.10 | $4.75 | $4.09 | $4.48 | 4 295 404 |
| Mar 08, 2024 | $3.83 | $3.98 | $3.83 | $3.94 | 851 846 |
| Mar 07, 2024 | $4.05 | $4.06 | $3.78 | $3.82 | 1 643 009 |
| Mar 06, 2024 | $4.01 | $4.14 | $3.97 | $4.09 | 1 474 269 |
| Mar 05, 2024 | $3.80 | $3.98 | $3.74 | $3.90 | 1 351 310 |
| Mar 04, 2024 | $3.76 | $3.90 | $3.70 | $3.83 | 1 366 113 |
| Mar 01, 2024 | $3.62 | $3.82 | $3.59 | $3.75 | 1 558 568 |
