Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HUYA Inc. American depositary shares (NY: HUYA )

4.310 +0.070 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.250 4.430 4.170 4.310 1,848,784 +0.07(+1.65%)
Mar 11, 2025 4.000 4.250 3.980 4.240 1,580,267 +0.35(+9.00%)
Mar 10, 2025 3.940 4.045 3.850 3.890 1,216,871 -0.18(-4.42%)
Mar 07, 2025 4.110 4.300 4.005 4.070 1,468,890 -0.04(-0.97%)
Mar 06, 2025 4.180 4.180 4.040 4.110 1,881,395 -0.01(-0.24%)
Mar 05, 2025 3.890 4.150 3.860 4.120 1,717,217 +0.29(+7.57%)
Mar 04, 2025 3.750 3.870 3.740 3.830 856,301 +0.12(+3.23%)
Mar 03, 2025 3.840 3.880 3.700 3.710 764,161 -0.10(-2.62%)
Feb 28, 2025 3.760 3.840 3.730 3.810 923,209 -0.05(-1.30%)
Feb 27, 2025 3.940 3.950 3.855 3.860 735,493 -0.13(-3.26%)
Feb 26, 2025 3.880 4.070 3.852 3.990 1,660,201 +0.24(+6.40%)
Feb 25, 2025 3.800 3.870 3.590 3.750 1,695,814 +0.08(+2.18%)
Feb 24, 2025 3.860 3.865 3.640 3.670 1,895,035 -0.27(-6.85%)
Feb 21, 2025 3.950 4.065 3.910 3.940 1,299,419 +0.08(+2.07%)
Feb 20, 2025 4.050 4.110 3.820 3.860 1,693,084 -0.07(-1.78%)
Feb 19, 2025 3.940 3.960 3.821 3.930 1,280,027 -0.01(-0.25%)
Feb 18, 2025 3.900 4.050 3.741 3.940 1,415,006 +0.06(+1.55%)
Feb 14, 2025 3.900 3.940 3.775 3.880 1,379,937 +0.15(+4.02%)
Feb 13, 2025 3.790 3.790 3.590 3.730 1,298,794 -0.06(-1.58%)
Feb 12, 2025 3.700 3.880 3.700 3.790 785,902 +0.11(+2.99%)
Feb 11, 2025 3.690 3.750 3.580 3.680 941,958 -0.04(-1.08%)
Feb 10, 2025 3.760 3.855 3.690 3.720 793,395 -0.02(-0.53%)
Feb 07, 2025 3.770 3.910 3.705 3.740 1,586,428 +0.05(+1.36%)
Feb 06, 2025 3.750 3.825 3.660 3.690 949,324 -0.03(-0.81%)
Feb 05, 2025 3.660 3.740 3.640 3.720 556,062 +0.06(+1.64%)
Feb 04, 2025 3.640 3.720 3.630 3.660 566,195 +0.10(+2.81%)
Feb 03, 2025 3.420 3.640 3.390 3.560 754,093 +0.06(+1.71%)
Jan 31, 2025 3.700 3.715 3.480 3.500 879,212 -0.23(-6.17%)
Jan 30, 2025 3.530 3.795 3.530 3.730 1,472,553 +0.17(+4.78%)
Jan 29, 2025 3.650 3.666 3.520 3.560 834,684 -0.11(-3.00%)
Jan 28, 2025 3.530 3.670 3.460 3.670 676,962 +0.14(+3.97%)
Jan 27, 2025 3.700 3.770 3.485 3.530 1,359,564 -0.26(-6.86%)
Jan 24, 2025 3.480 3.810 3.460 3.790 3,072,431 +0.35(+10.17%)
Jan 23, 2025 3.440 3.525 3.430 3.440 928,273 -0.05(-1.43%)
Jan 22, 2025 3.450 3.560 3.440 3.490 895,984 +0.00(+0.00%)
Jan 21, 2025 3.300 3.570 3.300 3.490 1,693,354 +0.19(+5.76%)
Jan 17, 2025 3.240 3.390 3.235 3.300 1,837,563 +0.08(+2.48%)
Jan 16, 2025 3.500 3.500 3.060 3.220 6,639,925 +0.19(+6.27%)
Jan 15, 2025 2.970 3.070 2.970 3.030 852,752 +0.06(+2.02%)
Jan 14, 2025 2.950 3.020 2.945 2.970 945,229 +0.12(+4.21%)
Jan 13, 2025 2.870 2.910 2.820 2.850 816,906 -0.02(-0.70%)
Jan 10, 2025 2.980 3.000 2.850 2.870 1,738,019 -0.15(-4.97%)
Jan 08, 2025 2.960 3.050 2.960 3.020 1,035,006 +0.01(+0.33%)
Jan 07, 2025 3.020 3.075 3.000 3.010 509,564 -0.05(-1.63%)
Jan 06, 2025 3.040 3.130 3.040 3.060 1,449,389 +0.02(+0.66%)
Jan 03, 2025 2.990 3.050 2.958 3.040 717,209 +0.09(+3.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.