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 |
| Aug 06, 2018 | $31.08 | $31.57 | $30.62 | $31.03 | 2 142 486 |
| Aug 03, 2018 | $33.55 | $34.19 | $31.20 | $31.57 | 2 739 667 |
| Aug 02, 2018 | $34.34 | $34.34 | $32.65 | $33.44 | 2 527 515 |
| Aug 01, 2018 | $32.96 | $34.83 | $32.52 | $34.50 | 4 519 331 |
| Jul 31, 2018 | $32.50 | $33.32 | $31.66 | $32.20 | 3 034 991 |
| Jul 30, 2018 | $35.30 | $35.30 | $32.05 | $32.36 | 3 451 074 |
| Jul 27, 2018 | $35.50 | $35.87 | $33.83 | $35.28 | 3 837 277 |
| Jul 26, 2018 | $34.84 | $36.06 | $34.17 | $34.49 | 3 126 643 |
| Jul 25, 2018 | $33.31 | $35.59 | $33.12 | $35.18 | 4 486 161 |
| Jul 24, 2018 | $35.50 | $36.18 | $32.23 | $33.40 | 5 168 390 |
| Jul 23, 2018 | $35.72 | $36.49 | $34.15 | $34.59 | 3 911 456 |
| Jul 20, 2018 | $36.00 | $36.92 | $34.00 | $35.71 | 6 685 039 |
| Jul 19, 2018 | $39.20 | $40.38 | $35.25 | $35.49 | 11 130 045 |
| Jul 18, 2018 | $39.63 | $40.60 | $38.05 | $38.73 | 7 733 343 |
| Jul 17, 2018 | $37.54 | $40.29 | $37.05 | $38.71 | 7 631 466 |
| Jul 16, 2018 | $37.96 | $39.25 | $36.50 | $37.92 | 8 669 295 |
| Jul 13, 2018 | $38.10 | $38.63 | $36.25 | $36.93 | 7 385 102 |
| Jul 12, 2018 | $37.77 | $39.85 | $36.60 | $37.37 | 15 065 071 |
| Jul 11, 2018 | $31.07 | $36.78 | $30.75 | $36.47 | 15 828 498 |
| Jul 10, 2018 | $33.56 | $35.47 | $32.00 | $32.09 | 13 797 753 |
| Jul 09, 2018 | $29.52 | $34.50 | $28.83 | $33.69 | 11 342 937 |
| Jul 06, 2018 | $28.43 | $31.26 | $28.40 | $28.54 | 6 383 139 |
| Jul 05, 2018 | $31.77 | $32.00 | $28.58 | $29.92 | 6 564 963 |
| Jul 03, 2018 | $32.15 | $33.25 | $31.08 | $31.15 | 3 732 983 |
| Jul 02, 2018 | $31.45 | $32.49 | $30.51 | $32.10 | 5 684 875 |
