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 |
| Jun 29, 2018 | $34.91 | $35.00 | $32.68 | $32.89 | 5 612 144 |
| Jun 28, 2018 | $30.09 | $33.50 | $29.75 | $32.68 | 6 698 840 |
| Jun 27, 2018 | $35.35 | $35.53 | $30.62 | $31.08 | 7 868 790 |
| Jun 26, 2018 | $33.75 | $34.35 | $32.08 | $34.15 | 7 828 369 |
| Jun 25, 2018 | $33.40 | $34.74 | $30.62 | $31.49 | 9 773 127 |
| Jun 22, 2018 | $38.47 | $39.22 | $34.87 | $35.85 | 9 806 601 |
| Jun 21, 2018 | $42.76 | $43.86 | $37.51 | $38.03 | 8 411 273 |
| Jun 20, 2018 | $46.31 | $46.72 | $41.35 | $43.99 | 7 507 041 |
| Jun 19, 2018 | $47.80 | $50.49 | $42.07 | $42.72 | 11 071 979 |
| Jun 18, 2018 | $45.35 | $49.85 | $44.30 | $48.57 | 9 483 110 |
| Jun 15, 2018 | $44.40 | $50.82 | $42.30 | $46.20 | 15 495 676 |
| Jun 14, 2018 | $40.02 | $47.90 | $38.53 | $44.04 | 14 441 315 |
| Jun 13, 2018 | $36.36 | $39.60 | $35.70 | $38.94 | 4 936 561 |
| Jun 12, 2018 | $37.40 | $37.61 | $35.50 | $36.22 | 5 311 587 |
| Jun 11, 2018 | $35.75 | $37.45 | $33.23 | $36.39 | 8 422 776 |
| Jun 08, 2018 | $29.30 | $35.30 | $28.86 | $34.89 | 9 780 784 |
| Jun 07, 2018 | $28.54 | $30.50 | $27.50 | $29.87 | 5 482 691 |
| Jun 06, 2018 | $30.39 | $31.33 | $27.57 | $29.26 | 8 474 008 |
| Jun 05, 2018 | $29.80 | $29.99 | $27.05 | $29.72 | 4 813 172 |
| Jun 04, 2018 | $30.30 | $31.60 | $27.67 | $29.70 | 6 127 043 |
| Jun 01, 2018 | $26.00 | $29.59 | $26.00 | $29.07 | 4 240 738 |
| May 31, 2018 | $26.50 | $27.20 | $24.60 | $25.45 | 3 552 323 |
| May 30, 2018 | $23.53 | $25.87 | $23.51 | $25.87 | 3 359 234 |
| May 29, 2018 | $23.90 | $24.74 | $22.32 | $23.27 | 2 581 872 |
| May 25, 2018 | $23.39 | $24.35 | $22.50 | $23.93 | 3 590 106 |
