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 |
| Nov 09, 2023 | $3.21 | $3.37 | $3.13 | $3.16 | 1 084 444 |
| Nov 08, 2023 | $3.20 | $3.39 | $3.20 | $3.23 | 890 179 |
| Nov 07, 2023 | $3.37 | $3.37 | $3.20 | $3.28 | 1 212 880 |
| Nov 06, 2023 | $3.54 | $3.56 | $3.37 | $3.41 | 1 690 717 |
| Nov 03, 2023 | $3.40 | $3.53 | $3.40 | $3.50 | 1 137 881 |
| Nov 02, 2023 | $3.30 | $3.37 | $3.28 | $3.34 | 893 214 |
| Nov 01, 2023 | $3.08 | $3.27 | $3.05 | $3.26 | 1 288 553 |
| Oct 31, 2023 | $3.06 | $3.14 | $3.05 | $3.13 | 533 092 |
| Oct 30, 2023 | $3.11 | $3.14 | $2.97 | $3.14 | 821 420 |
| Oct 27, 2023 | $3.14 | $3.16 | $3.04 | $3.05 | 407 477 |
| Oct 26, 2023 | $3.15 | $3.21 | $3.07 | $3.08 | 726 049 |
| Oct 25, 2023 | $3.09 | $3.31 | $3.08 | $3.17 | 1 156 806 |
| Oct 24, 2023 | $2.84 | $3.24 | $2.84 | $3.21 | 1 559 162 |
| Oct 23, 2023 | $2.92 | $2.97 | $2.82 | $2.85 | 1 192 858 |
| Oct 20, 2023 | $2.91 | $2.99 | $2.88 | $2.96 | 759 480 |
| Oct 19, 2023 | $3.01 | $3.04 | $2.91 | $2.94 | 1 613 101 |
| Oct 18, 2023 | $3.27 | $3.28 | $3.04 | $3.08 | 1 482 280 |
| Oct 17, 2023 | $3.28 | $3.40 | $3.23 | $3.31 | 1 320 139 |
| Oct 16, 2023 | $3.03 | $3.37 | $2.98 | $3.31 | 2 510 773 |
| Oct 13, 2023 | $2.98 | $3.12 | $2.95 | $3.09 | 772 291 |
| Oct 12, 2023 | $3.10 | $3.16 | $2.97 | $3.03 | 980 189 |
| Oct 11, 2023 | $3.10 | $3.13 | $3.04 | $3.10 | 565 878 |
| Oct 10, 2023 | $2.94 | $3.16 | $2.94 | $3.08 | 1 199 394 |
| Oct 09, 2023 | $2.90 | $2.91 | $2.85 | $2.90 | 477 601 |
| Oct 06, 2023 | $2.89 | $3.03 | $2.89 | $2.93 | 775 871 |
