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 |
| Dec 15, 2023 | $3.81 | $3.83 | $3.55 | $3.55 | 1 495 290 |
| Dec 14, 2023 | $3.70 | $3.86 | $3.69 | $3.76 | 1 809 039 |
| Dec 13, 2023 | $3.41 | $3.71 | $3.41 | $3.69 | 2 618 318 |
| Dec 12, 2023 | $3.40 | $3.53 | $3.34 | $3.39 | 1 260 105 |
| Dec 11, 2023 | $3.40 | $3.47 | $3.35 | $3.39 | 933 378 |
| Dec 08, 2023 | $3.39 | $3.51 | $3.39 | $3.44 | 833 191 |
| Dec 07, 2023 | $3.49 | $3.52 | $3.40 | $3.42 | 1 081 958 |
| Dec 06, 2023 | $3.64 | $3.71 | $3.43 | $3.44 | 1 143 481 |
| Dec 05, 2023 | $3.45 | $3.71 | $3.45 | $3.57 | 1 740 815 |
| Dec 04, 2023 | $3.40 | $3.63 | $3.35 | $3.45 | 1 732 747 |
| Dec 01, 2023 | $3.30 | $3.47 | $3.27 | $3.45 | 1 380 269 |
| Nov 30, 2023 | $3.38 | $3.43 | $3.31 | $3.39 | 2 125 167 |
| Nov 29, 2023 | $3.35 | $3.57 | $3.33 | $3.37 | 2 108 496 |
| Nov 28, 2023 | $3.44 | $3.49 | $3.35 | $3.37 | 3 046 204 |
| Nov 27, 2023 | $3.76 | $3.89 | $3.43 | $3.56 | 3 304 346 |
| Nov 24, 2023 | $3.74 | $3.88 | $3.70 | $3.85 | 1 388 192 |
| Nov 22, 2023 | $3.90 | $4.00 | $3.82 | $3.84 | 1 277 431 |
| Nov 21, 2023 | $3.80 | $3.96 | $3.76 | $3.90 | 2 532 543 |
| Nov 20, 2023 | $3.84 | $4.16 | $3.84 | $3.88 | 3 641 380 |
| Nov 17, 2023 | $3.88 | $3.97 | $3.76 | $3.83 | 2 522 006 |
| Nov 16, 2023 | $3.71 | $3.90 | $3.70 | $3.88 | 4 200 639 |
| Nov 15, 2023 | $3.76 | $4.06 | $3.75 | $3.83 | 3 918 915 |
| Nov 14, 2023 | $3.57 | $3.82 | $3.41 | $3.68 | 4 181 888 |
| Nov 13, 2023 | $3.35 | $3.51 | $3.34 | $3.42 | 1 994 018 |
| Nov 10, 2023 | $3.14 | $3.44 | $3.14 | $3.35 | 1 946 130 |
