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 |
| Jul 26, 2023 | $3.08 | $3.21 | $3.08 | $3.19 | 1 814 406 |
| Jul 25, 2023 | $3.35 | $3.37 | $3.07 | $3.07 | 1 311 365 |
| Jul 24, 2023 | $3.08 | $3.31 | $3.08 | $3.23 | 1 150 219 |
| Jul 21, 2023 | $3.11 | $3.15 | $3.09 | $3.12 | 437 051 |
| Jul 20, 2023 | $3.15 | $3.16 | $3.07 | $3.09 | 793 872 |
| Jul 19, 2023 | $3.13 | $3.22 | $3.13 | $3.16 | 770 424 |
| Jul 18, 2023 | $3.18 | $3.23 | $3.07 | $3.09 | 920 919 |
| Jul 17, 2023 | $3.25 | $3.29 | $3.08 | $3.21 | 1 121 034 |
| Jul 14, 2023 | $3.53 | $3.54 | $3.28 | $3.28 | 1 412 158 |
| Jul 13, 2023 | $3.66 | $3.68 | $3.54 | $3.58 | 1 506 471 |
| Jul 12, 2023 | $3.58 | $3.70 | $3.47 | $3.55 | 4 478 709 |
| Jul 11, 2023 | $3.50 | $3.56 | $3.45 | $3.46 | 600 617 |
| Jul 10, 2023 | $3.46 | $3.54 | $3.46 | $3.50 | 340 204 |
| Jul 07, 2023 | $3.42 | $3.55 | $3.43 | $3.50 | 383 319 |
| Jul 06, 2023 | $3.51 | $3.55 | $3.41 | $3.42 | 610 472 |
| Jul 05, 2023 | $3.67 | $3.69 | $3.57 | $3.60 | 533 537 |
| Jul 03, 2023 | $3.70 | $3.81 | $3.67 | $3.69 | 653 403 |
| Jun 30, 2023 | $3.59 | $3.67 | $3.55 | $3.58 | 799 519 |
| Jun 29, 2023 | $3.56 | $3.60 | $3.47 | $3.60 | 764 263 |
| Jun 28, 2023 | $3.62 | $3.65 | $3.50 | $3.64 | 1 134 914 |
| Jun 27, 2023 | $3.64 | $3.74 | $3.63 | $3.70 | 634 415 |
| Jun 26, 2023 | $3.56 | $3.66 | $3.53 | $3.60 | 839 069 |
| Jun 23, 2023 | $3.71 | $3.74 | $3.57 | $3.57 | 883 555 |
| Jun 22, 2023 | $3.79 | $3.85 | $3.71 | $3.83 | 650 839 |
| Jun 21, 2023 | $3.68 | $3.90 | $3.68 | $3.79 | 1 601 408 |
