Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huya Inc ADR
(NY:
HUYA
)
4.400
-0.130 (-2.87%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024
4.530
4.530
4.320
4.400
2,178,294
-0.13(-2.87%)
Aug 15, 2024
4.600
4.640
4.350
4.530
2,556,761
-0.23(-4.83%)
Aug 14, 2024
5.100
5.100
4.680
4.760
2,251,984
-0.33(-6.48%)
Aug 13, 2024
4.850
5.390
4.850
5.090
5,346,735
+0.63(+14.13%)
Aug 12, 2024
4.420
4.625
4.390
4.460
1,956,014
+0.09(+2.06%)
Aug 09, 2024
4.350
4.460
4.315
4.370
718,769
+0.02(+0.46%)
Aug 08, 2024
4.150
4.410
4.150
4.350
828,150
+0.27(+6.62%)
Aug 07, 2024
4.190
4.250
4.070
4.080
856,369
-0.07(-1.69%)
Aug 06, 2024
4.020
4.190
4.020
4.150
551,760
+0.09(+2.22%)
Aug 05, 2024
3.860
4.115
3.860
4.060
737,355
-0.02(-0.49%)
Aug 02, 2024
4.100
4.190
4.040
4.080
1,180,871
-0.04(-0.97%)
Aug 01, 2024
4.300
4.335
4.120
4.120
982,075
-0.14(-3.29%)
Jul 31, 2024
4.300
4.340
4.230
4.260
782,517
+0.06(+1.43%)
Jul 30, 2024
4.300
4.360
4.185
4.200
1,026,317
-0.11(-2.55%)
Jul 29, 2024
4.400
4.420
4.255
4.310
1,721,942
-0.05(-1.15%)
Jul 26, 2024
4.270
4.435
4.260
4.360
665,082
+0.12(+2.83%)
Jul 25, 2024
4.170
4.360
4.160
4.240
457,968
+0.07(+1.68%)
Jul 24, 2024
4.200
4.330
4.150
4.170
522,517
-0.08(-1.88%)
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%)
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
.