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 30, 2023 | $2.70 | $2.71 | $2.60 | $2.66 | 1 113 829 |
| Aug 29, 2023 | $2.71 | $2.83 | $2.64 | $2.76 | 2 257 380 |
| Aug 28, 2023 | $2.54 | $2.85 | $2.53 | $2.71 | 2 652 100 |
| Aug 25, 2023 | $2.59 | $2.59 | $2.46 | $2.46 | 1 461 578 |
| Aug 24, 2023 | $2.51 | $2.66 | $2.49 | $2.61 | 2 770 598 |
| Aug 23, 2023 | $2.38 | $2.52 | $2.34 | $2.45 | 1 561 199 |
| Aug 22, 2023 | $2.20 | $2.35 | $2.19 | $2.34 | 1 484 139 |
| Aug 21, 2023 | $2.24 | $2.27 | $2.16 | $2.16 | 2 213 279 |
| Aug 18, 2023 | $2.27 | $2.34 | $2.23 | $2.23 | 1 458 842 |
| Aug 17, 2023 | $2.58 | $2.58 | $2.37 | $2.38 | 2 047 112 |
| Aug 16, 2023 | $2.59 | $2.62 | $2.53 | $2.54 | 691 931 |
| Aug 15, 2023 | $2.78 | $2.81 | $2.63 | $2.63 | 1 370 534 |
| Aug 14, 2023 | $2.71 | $2.75 | $2.66 | $2.69 | 1 534 272 |
| Aug 11, 2023 | $2.85 | $2.85 | $2.73 | $2.77 | 1 535 879 |
| Aug 10, 2023 | $3.00 | $3.02 | $2.92 | $2.92 | 977 007 |
| Aug 09, 2023 | $2.96 | $2.96 | $2.90 | $2.92 | 766 619 |
| Aug 08, 2023 | $2.88 | $2.92 | $2.80 | $2.90 | 1 286 187 |
| Aug 07, 2023 | $3.14 | $3.15 | $2.96 | $2.99 | 4 428 363 |
| Aug 04, 2023 | $3.11 | $3.23 | $3.10 | $3.13 | 1 150 849 |
| Aug 03, 2023 | $3.09 | $3.18 | $3.04 | $3.11 | 993 057 |
| Aug 02, 2023 | $3.06 | $3.11 | $2.98 | $2.99 | 1 510 327 |
| Aug 01, 2023 | $3.30 | $3.30 | $3.18 | $3.18 | 1 910 095 |
| Jul 31, 2023 | $3.24 | $3.44 | $3.20 | $3.43 | 2 123 848 |
| Jul 28, 2023 | $3.18 | $3.27 | $3.14 | $3.21 | 3 614 616 |
| Jul 27, 2023 | $3.20 | $3.22 | $3.02 | $3.02 | 1 454 954 |
