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 |
| Oct 05, 2023 | $2.85 | $2.93 | $2.83 | $2.92 | 669 887 |
| Oct 04, 2023 | $2.78 | $2.88 | $2.78 | $2.87 | 721 506 |
| Oct 03, 2023 | $2.79 | $2.88 | $2.79 | $2.80 | 531 875 |
| Oct 02, 2023 | $2.85 | $2.85 | $2.77 | $2.82 | 869 973 |
| Sep 29, 2023 | $3.00 | $3.05 | $2.84 | $2.84 | 726 099 |
| Sep 28, 2023 | $2.96 | $3.06 | $2.95 | $2.95 | 1 366 663 |
| Sep 27, 2023 | $2.75 | $3.08 | $2.98 | $3.03 | 1 934 198 |
| Sep 26, 2023 | $2.75 | $3.13 | $2.74 | $3.08 | 2 920 375 |
| Sep 25, 2023 | $2.69 | $2.77 | $2.65 | $2.75 | 1 227 915 |
| Sep 22, 2023 | $2.76 | $2.82 | $2.71 | $2.73 | 1 028 649 |
| Sep 21, 2023 | $2.45 | $2.69 | $2.45 | $2.66 | 1 687 473 |
| Sep 20, 2023 | $2.48 | $2.61 | $2.49 | $2.54 | 913 418 |
| Sep 19, 2023 | $2.46 | $2.53 | $2.43 | $2.50 | 703 072 |
| Sep 18, 2023 | $2.44 | $2.54 | $2.43 | $2.46 | 913 149 |
| Sep 15, 2023 | $2.48 | $2.52 | $2.45 | $2.47 | 1 083 799 |
| Sep 14, 2023 | $2.50 | $2.55 | $2.46 | $2.50 | 793 556 |
| Sep 13, 2023 | $2.46 | $2.53 | $2.42 | $2.48 | 805 055 |
| Sep 12, 2023 | $2.52 | $2.55 | $2.43 | $2.47 | 1 346 930 |
| Sep 11, 2023 | $2.56 | $2.56 | $2.50 | $2.53 | 1 424 155 |
| Sep 08, 2023 | $2.57 | $2.57 | $2.45 | $2.52 | 849 706 |
| Sep 07, 2023 | $2.58 | $2.62 | $2.51 | $2.59 | 1 167 809 |
| Sep 06, 2023 | $2.65 | $2.72 | $2.61 | $2.67 | 1 505 749 |
| Sep 05, 2023 | $2.64 | $2.78 | $2.61 | $2.67 | 1 991 137 |
| Sep 01, 2023 | $2.72 | $2.78 | $2.66 | $2.66 | 959 779 |
| Aug 31, 2023 | $2.61 | $2.68 | $2.57 | $2.68 | 1 241 963 |
