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 |
| Jan 24, 2024 | $3.18 | $3.32 | $3.07 | $3.19 | 1 297 712 |
| Jan 23, 2024 | $3.13 | $3.25 | $3.07 | $3.11 | 1 303 333 |
| Jan 22, 2024 | $3.23 | $3.26 | $2.93 | $2.99 | 2 855 564 |
| Jan 19, 2024 | $3.25 | $3.48 | $3.24 | $3.40 | 2 298 033 |
| Jan 18, 2024 | $3.30 | $3.46 | $3.26 | $3.27 | 1 938 475 |
| Jan 17, 2024 | $3.21 | $3.34 | $3.13 | $3.26 | 2 898 297 |
| Jan 16, 2024 | $3.32 | $3.46 | $3.30 | $3.36 | 1 862 432 |
| Jan 12, 2024 | $3.52 | $3.54 | $3.40 | $3.43 | 1 983 096 |
| Jan 11, 2024 | $3.28 | $3.54 | $3.28 | $3.50 | 2 664 718 |
| Jan 10, 2024 | $3.24 | $3.28 | $3.16 | $3.24 | 2 668 663 |
| Jan 09, 2024 | $3.32 | $3.37 | $3.25 | $3.25 | 909 591 |
| Jan 08, 2024 | $3.30 | $3.44 | $3.27 | $3.38 | 1 799 044 |
| Jan 05, 2024 | $3.47 | $3.51 | $3.35 | $3.35 | 807 958 |
| Jan 04, 2024 | $3.51 | $3.56 | $3.48 | $3.48 | 643 460 |
| Jan 03, 2024 | $3.48 | $3.59 | $3.44 | $3.54 | 906 827 |
| Jan 02, 2024 | $3.56 | $3.62 | $3.46 | $3.52 | 968 414 |
| Dec 29, 2023 | $3.53 | $3.74 | $3.51 | $3.66 | 1 254 640 |
| Dec 28, 2023 | $3.45 | $3.70 | $3.43 | $3.53 | 1 968 943 |
| Dec 27, 2023 | $3.35 | $3.40 | $3.29 | $3.39 | 1 831 387 |
| Dec 26, 2023 | $3.29 | $3.44 | $3.26 | $3.36 | 2 056 044 |
| Dec 22, 2023 | $3.19 | $3.32 | $3.11 | $3.24 | 3 249 825 |
| Dec 21, 2023 | $3.59 | $3.66 | $3.55 | $3.63 | 1 423 235 |
| Dec 20, 2023 | $3.40 | $3.66 | $3.40 | $3.50 | 1 546 092 |
| Dec 19, 2023 | $3.41 | $3.58 | $3.41 | $3.49 | 1 576 494 |
| Dec 18, 2023 | $3.56 | $3.61 | $3.38 | $3.38 | 1 987 069 |
