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 |
| Feb 29, 2024 | $3.49 | $3.63 | $3.47 | $3.50 | 732 425 |
| Feb 28, 2024 | $3.52 | $3.54 | $3.47 | $3.49 | 689 913 |
| Feb 27, 2024 | $3.57 | $3.70 | $3.54 | $3.59 | 564 149 |
| Feb 26, 2024 | $3.42 | $3.58 | $3.37 | $3.58 | 592 636 |
| Feb 23, 2024 | $3.35 | $3.53 | $3.33 | $3.46 | 1 218 566 |
| Feb 22, 2024 | $3.21 | $3.39 | $3.21 | $3.36 | 786 513 |
| Feb 21, 2024 | $3.22 | $3.33 | $3.16 | $3.18 | 733 255 |
| Feb 20, 2024 | $3.28 | $3.28 | $3.15 | $3.16 | 899 660 |
| Feb 16, 2024 | $3.23 | $3.43 | $3.23 | $3.26 | 951 513 |
| Feb 15, 2024 | $3.13 | $3.26 | $3.10 | $3.22 | 850 902 |
| Feb 14, 2024 | $3.04 | $3.19 | $3.03 | $3.11 | 648 185 |
| Feb 13, 2024 | $3.02 | $3.05 | $2.97 | $2.99 | 823 997 |
| Feb 12, 2024 | $3.01 | $3.17 | $2.99 | $3.10 | 1 255 379 |
| Feb 09, 2024 | $3.01 | $3.03 | $2.93 | $2.98 | 1 682 734 |
| Feb 08, 2024 | $3.07 | $3.11 | $2.98 | $2.99 | 1 443 841 |
| Feb 07, 2024 | $3.30 | $3.35 | $3.07 | $3.11 | 1 409 556 |
| Feb 06, 2024 | $3.39 | $3.50 | $3.32 | $3.36 | 1 404 486 |
| Feb 05, 2024 | $3.20 | $3.35 | $3.15 | $3.27 | 1 217 978 |
| Feb 02, 2024 | $3.17 | $3.26 | $3.12 | $3.20 | 796 253 |
| Feb 01, 2024 | $3.10 | $3.32 | $3.10 | $3.22 | 1 111 440 |
| Jan 31, 2024 | $2.96 | $3.15 | $2.93 | $3.07 | 1 034 088 |
| Jan 30, 2024 | $3.04 | $3.07 | $2.99 | $3.01 | 774 209 |
| Jan 29, 2024 | $3.19 | $3.21 | $3.07 | $3.09 | 742 659 |
| Jan 26, 2024 | $3.17 | $3.27 | $3.15 | $3.19 | 539 548 |
| Jan 25, 2024 | $3.22 | $3.29 | $3.18 | $3.18 | 671 748 |
