Huya Inc ADR (NY: HUYA )

6.340 USD +0.120 (+1.93%)
Streaming Delayed Price Updated: 11:45 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 6.790 6.995 6.190 6.220 3,227,451 -0.57(-8.39%)
Jan 25, 2022 6.650 6.940 6.620 6.790 2,732,427 -0.07(-1.02%)
Jan 24, 2022 6.320 6.880 6.160 6.860 3,975,910 +0.35(+5.38%)
Jan 21, 2022 7.000 7.040 6.480 6.510 2,582,598 -0.48(-6.87%)
Jan 20, 2022 7.490 7.670 6.970 6.990 3,389,273 -0.14(-1.96%)
Jan 19, 2022 7.170 7.405 7.040 7.130 1,380,894 +0.02(+0.28%)
Jan 18, 2022 7.000 7.500 6.940 7.110 2,058,846 -0.04(-0.56%)
Jan 14, 2022 7.150 0 +0.16(+2.29%)
Jan 13, 2022 7.270 7.400 6.940 6.990 1,929,973 -0.44(-5.92%)
Jan 12, 2022 7.800 7.940 7.350 7.430 1,726,752 -0.08(-1.07%)
Jan 11, 2022 6.930 7.660 6.830 7.510 2,535,095 +0.61(+8.84%)
Jan 10, 2022 7.030 7.140 6.710 6.900 2,348,866 -0.10(-1.43%)
Jan 07, 2022 6.830 7.225 6.660 7.000 2,300,374 +0.21(+3.09%)
Jan 06, 2022 6.740 6.975 6.470 6.790 2,731,621 +0.25(+3.82%)
Jan 05, 2022 6.530 7.010 6.470 6.540 2,475,051 -0.12(-1.80%)
Jan 04, 2022 6.950 7.010 6.480 6.660 2,433,516 -0.38(-5.40%)
Jan 03, 2022 6.920 7.230 6.690 7.040 2,699,796 +0.10(+1.44%)
Dec 31, 2021 6.770 7.170 6.450 6.940 3,780,775 +0.06(+0.87%)
Dec 30, 2021 6.280 7.020 6.252 6.880 6,818,076 +0.64(+10.26%)
Dec 29, 2021 6.600 6.600 6.180 6.240 3,965,729 -0.35(-5.31%)
Dec 28, 2021 6.530 6.715 6.440 6.590 2,010,398 -0.04(-0.60%)
Dec 27, 2021 6.900 7.080 6.630 6.630 3,137,527 -0.46(-6.49%)
Dec 23, 2021 6.980 7.180 6.760 7.090 2,134,525 +0.05(+0.71%)
Dec 22, 2021 7.110 7.205 6.910 7.040 1,506,968 -0.31(-4.22%)
Dec 21, 2021 6.880 7.430 6.850 7.350 2,058,772 +0.58(+8.57%)
Dec 20, 2021 7.030 7.060 6.690 6.770 2,515,151 -0.58(-7.89%)
Dec 17, 2021 6.810 7.360 6.600 7.350 3,757,373 +0.29(+4.11%)
Dec 16, 2021 7.120 7.450 7.000 7.060 2,027,390 +0.05(+0.71%)
Dec 15, 2021 7.190 7.190 6.650 7.010 2,574,555 -0.33(-4.50%)
Dec 14, 2021 7.270 7.618 7.150 7.340 1,656,142 -0.14(-1.87%)
Dec 13, 2021 7.480 7.580 7.270 7.480 1,400,100 -0.16(-2.09%)
Dec 10, 2021 7.360 7.665 7.290 7.640 2,553,693 +0.20(+2.69%)
Dec 09, 2021 7.820 7.900 7.430 7.440 2,134,663 -0.47(-5.94%)
Dec 08, 2021 7.560 8.120 7.330 7.910 2,233,211 +0.20(+2.59%)
Dec 07, 2021 7.500 7.770 7.270 7.710 2,738,331 +0.64(+9.05%)
Dec 06, 2021 6.280 7.110 6.280 7.070 3,470,568 +0.64(+9.95%)
Dec 03, 2021 7.080 7.100 6.080 6.430 5,647,362 -0.95(-12.87%)
Dec 02, 2021 7.960 7.970 7.190 7.380 4,107,042 -0.58(-7.29%)
Dec 01, 2021 8.570 8.590 7.960 7.960 3,306,590 -0.65(-7.55%)
Nov 30, 2021 7.810 8.660 7.800 8.610 12,570,518 +0.75(+9.54%)
Nov 29, 2021 7.940 7.940 7.500 7.860 2,960,105 -0.09(-1.13%)
Nov 26, 2021 7.870 7.950 7.720 7.950 1,891,624 -0.15(-1.85%)
Nov 24, 2021 8.230 8.250 7.995 8.100 2,120,483 -0.12(-1.46%)
Nov 23, 2021 8.250 8.420 8.060 8.220 1,889,603 -0.07(-0.84%)
Nov 22, 2021 8.550 8.569 8.035 8.290 2,866,978 -0.29(-3.38%)
Nov 19, 2021 8.800 8.965 8.540 8.580 1,447,678 -0.04(-0.46%)
Nov 18, 2021 8.800 8.745 8.610 8.620 2,442,566 -0.52(-5.69%)
Nov 17, 2021 9.600 9.690 8.980 9.140 2,385,584 -0.50(-5.19%)
Nov 16, 2021 9.610 9.850 9.390 9.640 2,673,965 +0.09(+0.94%)
Nov 15, 2021 10.13 10.19 9.290 9.550 4,095,925 -0.58(-5.73%)
Nov 12, 2021 9.510 10.23 9.450 10.13 2,796,459 +0.44(+4.54%)
Nov 11, 2021 9.570 10.01 9.570 9.690 2,667,620 +0.42(+4.53%)
Nov 10, 2021 8.830 9.270 3,387,534 +0.32(+3.58%)
Nov 09, 2021 9.080 9.850 8.830 8.950 4,326,628 +0.44(+5.17%)
Nov 08, 2021 8.510 8.690 8.465 8.510 1,567,653 +0.13(+1.55%)
Nov 05, 2021 8.430 8.605 8.260 8.380 2,075,338 +0.00(+0.00%)
Nov 04, 2021 8.930 9.000 8.355 8.380 2,176,346 -0.50(-5.63%)
Nov 03, 2021 8.830 8.950 8.790 8.880 1,226,094 +0.15(+1.72%)
Nov 02, 2021 8.770 8.840 8.535 8.730 1,918,164 -0.36(-3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.