Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Huya Inc ADR (NY: HUYA ) 4.160 -0.090 (-2.12%) Streaming Delayed Price Updated: 2:40 PM EDT, Jul 24, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 23, 2024 4.270 4.390 4.250 4.250 493,104 -0.10(-2.30%) Jul 22, 2024 4.120 4.385 4.110 4.350 1,106,202 +0.31(+7.67%) Jul 19, 2024 4.120 4.120 4.010 4.040 779,170 -0.09(-2.18%) Jul 18, 2024 4.200 4.400 4.105 4.130 1,330,618 -0.03(-0.72%) Jul 17, 2024 4.240 4.335 4.160 4.160 952,058 -0.03(-0.72%) Jul 16, 2024 4.260 4.260 4.115 4.190 998,538 -0.07(-1.64%) Jul 15, 2024 4.320 4.331 4.240 4.260 486,277 -0.14(-3.18%) Jul 12, 2024 4.510 4.540 4.340 4.400 1,348,239 -0.01(-0.23%) Jul 11, 2024 4.790 4.840 4.385 4.410 1,237,808 -0.27(-5.77%) Jul 10, 2024 4.750 4.930 4.620 4.680 1,175,864 -0.05(-1.06%) Jul 09, 2024 4.560 4.750 4.540 4.730 1,130,768 +0.20(+4.42%) Jul 08, 2024 4.510 4.610 4.414 4.530 782,448 -0.03(-0.66%) Jul 05, 2024 4.670 4.700 4.410 4.560 2,678,376 -0.18(-3.80%) Jul 03, 2024 4.480 4.780 4.440 4.740 1,562,306 +0.52(+12.32%) Jul 02, 2024 4.150 4.265 4.080 4.220 1,272,544 +0.10(+2.43%) Jul 01, 2024 3.960 4.170 3.960 4.120 1,294,893 +0.17(+4.30%) Jun 28, 2024 3.880 4.040 3.840 3.950 1,501,701 +0.11(+2.86%) Jun 27, 2024 3.790 3.865 3.751 3.840 1,242,939 +0.01(+0.26%) Jun 26, 2024 3.900 3.900 3.800 3.830 976,000 -0.05(-1.29%) Jun 25, 2024 4.010 4.040 3.880 3.880 1,051,887 -0.18(-4.43%) Jun 24, 2024 4.040 4.110 4.010 4.060 674,794 +0.02(+0.50%) Jun 21, 2024 4.040 4.090 3.990 4.040 885,987 -0.03(-0.74%) Jun 20, 2024 4.120 4.140 3.990 4.070 1,166,499 -0.04(-0.97%) Jun 18, 2024 4.250 4.250 4.100 4.110 610,422 -0.14(-3.29%) Jun 17, 2024 4.250 4.280 4.170 4.250 697,535 +0.02(+0.47%) Jun 14, 2024 4.320 4.380 4.220 4.230 2,055,506 -0.14(-3.20%) Jun 13, 2024 4.230 4.495 4.230 4.370 2,207,916 +0.14(+3.31%) Jun 12, 2024 4.340 4.380 4.190 4.230 1,480,652 -0.10(-2.31%) Jun 11, 2024 4.400 4.430 4.330 4.330 1,127,093 -0.10(-2.26%) Jun 10, 2024 4.390 4.540 4.370 4.430 1,305,549 -0.02(-0.45%) Jun 07, 2024 4.490 4.530 4.405 4.450 2,160,300 -0.13(-2.84%) Jun 06, 2024 4.570 4.656 4.485 4.580 1,621,293 -0.07(-1.51%) Jun 05, 2024 4.660 4.725 4.520 4.650 1,551,024 +0.04(+0.87%) Jun 04, 2024 4.830 4.850 4.575 4.610 1,411,798 -0.22(-4.55%) Jun 03, 2024 5.190 5.220 4.805 4.830 1,298,632 -0.25(-4.92%) May 31, 2024 5.150 5.190 4.920 5.080 1,697,621 -0.17(-3.24%) May 30, 2024 5.160 5.380 5.120 5.250 2,749,288 +0.01(+0.19%) May 29, 2024 5.220 5.380 5.190 5.240 1,648,626 -0.12(-2.24%) May 28, 2024 5.490 5.620 5.320 5.360 2,516,458 -0.06(-1.11%) May 24, 2024 5.660 5.670 5.390 5.420 1,377,561 -0.21(-3.73%) May 23, 2024 5.830 5.880 5.550 5.630 1,423,186 -0.20(-3.43%) May 22, 2024 5.870 6.085 5.800 5.830 1,150,805 -0.05(-0.85%) May 21, 2024 5.920 6.057 5.860 5.880 2,243,218 -0.08(-1.34%) May 20, 2024 6.280 6.840 5.920 5.960 4,615,487 -0.04(-0.67%) May 17, 2024 6.160 6.250 5.970 6.000 1,952,250 -0.13(-2.12%) May 16, 2024 5.500 6.245 5.500 6.130 3,332,603 +0.55(+9.86%) May 15, 2024 5.450 5.590 5.100 5.580 2,251,990 +0.06(+1.09%) May 14, 2024 4.700 5.520 4.650 5.520 2,901,744 +0.79(+16.70%) May 13, 2024 4.280 4.807 4.230 4.730 2,428,333 +0.31(+7.01%) May 10, 2024 4.190 4.449 4.190 4.420 1,831,198 +0.22(+5.24%) May 09, 2024 4.020 4.295 3.942 4.200 1,839,176 +0.28(+7.14%) May 08, 2024 3.946 3.959 3.869 3.920 1,389,966 -0.08(-1.93%) May 07, 2024 4.100 4.100 3.946 3.997 786,911 -0.12(-2.91%) May 06, 2024 4.134 4.177 4.074 4.117 773,653 +0.03(+0.84%) May 03, 2024 4.108 4.125 3.950 4.083 1,125,065 +0.02(+0.42%) May 02, 2024 4.100 4.220 4.014 4.066 1,506,317 +0.14(+3.49%) 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.