HUYA Inc. (HUYA) NYSE

2.95

+0.05(+1.72%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20252.882.92.92.922.85847,519
October 16, 20252.982.912.912.982.91718,008
October 15, 20253.012.962.963.022.94696,509
October 14, 20253.042.992.993.062.941.13M
October 13, 20253.083.13.13.153.08874,173
October 10, 20253.183.043.043.23.031.76M
October 09, 20253.23.193.193.223.141.08M
October 08, 20253.253.213.213.273.181.69M
October 07, 20253.273.243.243.273.21888,403
October 06, 20253.273.263.263.33.24564,528
October 03, 20253.323.283.283.43.281.31M
October 02, 20253.253.283.283.293.24597,752
October 01, 20253.273.233.233.33.211.27M
September 30, 20253.323.333.333.413.3932,098
September 29, 20253.373.333.333.393.261.1M
September 26, 20253.433.373.373.433.33972,991
September 25, 20253.433.473.473.473.35864,615
September 24, 20253.443.383.383.443.34963,732
September 23, 20253.43.353.353.423.321.2M
September 22, 20253.433.43.43.483.361.77M
September 19, 20253.533.463.463.573.431.52M
September 18, 20253.523.513.513.523.451.05M
September 17, 20253.413.543.543.553.411.76M
September 16, 20253.453.373.373.483.312.33M
September 15, 20253.483.513.513.533.45982,953
September 12, 20253.453.513.513.553.411.57M
September 11, 20253.333.443.443.453.31.55M
September 10, 20253.553.333.333.623.32.8M
September 09, 20253.493.523.523.563.46807,872
September 08, 20253.593.483.483.613.391.33M
September 05, 20253.743.583.583.783.561.14M
September 04, 20253.693.633.633.763.611.44M
September 03, 20253.523.783.783.83.522.93M
September 02, 20253.573.533.533.653.42.88M
August 29, 20253.423.583.583.833.414.92M
August 28, 20253.373.43.43.463.331.1M
August 27, 20253.253.353.353.383.22742,800
August 26, 20253.333.293.293.393.29759,541
August 25, 20253.383.313.313.463.28862,700
August 22, 20253.323.283.283.393.261.02M
August 21, 20253.163.323.323.43.161.55M
August 20, 20253.173.193.193.273.15814,147
August 19, 20253.243.213.213.263.16685,361
August 18, 20253.33.253.253.353.23960,836
August 15, 20253.33.313.313.433.28784,026
August 14, 20253.433.33.33.473.31.3M
August 13, 20253.63.463.463.643.421.22M
August 12, 20253.313.463.463.633.282.92M
August 11, 20253.213.313.313.343.141.75M
August 08, 20253.313.223.223.363.171.25M
August 07, 20253.453.283.283.483.261.3M
August 06, 20253.43.423.423.423.34623,000
August 05, 20253.563.43.43.563.381.6M
August 04, 20253.473.523.523.533.431.04M
August 01, 20253.23.443.443.473.191.52M
July 31, 20253.293.363.363.443.231.9M
July 30, 20253.593.333.333.63.292.04M
July 29, 20253.633.663.663.883.632.3M
July 28, 20253.563.643.643.73.561.6M
July 25, 20253.663.543.543.663.511.36M