HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.035
-0.015 (-0.49%)
Nov 21, 2024, 1:59 PM EST - Market open
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 830,469 |
| Nov 19, 2024 | 3.10 | 3.13 | 3.03 | 3.09 | 3.09 | -1.90% | 1,082,124 |
| Nov 18, 2024 | 3.04 | 3.19 | 3.01 | 3.15 | 3.15 | 2.94% | 3,366,219 |
| Nov 15, 2024 | 3.09 | 3.17 | 3.05 | 3.06 | 3.06 | -0.65% | 623,256 |
| Nov 14, 2024 | 3.05 | 3.10 | 3.00 | 3.08 | 3.08 | 0.98% | 1,333,877 |
| Nov 13, 2024 | 3.13 | 3.13 | 3.00 | 3.05 | 3.05 | 0.66% | 1,566,277 |
| Nov 12, 2024 | 3.19 | 3.25 | 3.00 | 3.03 | 3.03 | -6.19% | 2,937,315 |
| Nov 11, 2024 | 3.26 | 3.27 | 3.12 | 3.23 | 3.23 | 0.31% | 1,326,734 |
| Nov 8, 2024 | 3.22 | 3.23 | 3.10 | 3.22 | 3.22 | -2.42% | 1,764,355 |
| Nov 7, 2024 | 3.40 | 3.46 | 3.25 | 3.30 | 3.30 | 1.23% | 2,107,523 |
| Nov 6, 2024 | 3.40 | 3.44 | 3.16 | 3.26 | 3.26 | -6.32% | 3,151,861 |
| Nov 5, 2024 | 3.52 | 3.57 | 3.42 | 3.48 | 3.48 | 1.75% | 1,623,609 |
| Nov 4, 2024 | 3.41 | 3.51 | 3.40 | 3.42 | 3.42 | - | 1,521,833 |
| Nov 1, 2024 | 3.53 | 3.55 | 3.40 | 3.42 | 3.42 | -1.16% | 1,786,700 |
| Oct 31, 2024 | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | -2.81% | 1,857,807 |
| Oct 30, 2024 | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | -4.56% | 1,955,803 |
| Oct 29, 2024 | 3.89 | 3.90 | 3.71 | 3.73 | 3.73 | -2.36% | 2,164,440 |
| Oct 28, 2024 | 3.50 | 3.92 | 3.47 | 3.82 | 3.82 | 12.35% | 4,246,930 |
| Oct 25, 2024 | 3.47 | 3.51 | 3.40 | 3.40 | 3.40 | -1.16% | 1,709,774 |
| Oct 24, 2024 | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | -0.58% | 1,238,778 |
| Oct 23, 2024 | 3.55 | 3.59 | 3.44 | 3.46 | 3.46 | -1.70% | 1,457,217 |
| Oct 22, 2024 | 3.49 | 3.54 | 3.45 | 3.52 | 3.52 | 2.03% | 1,647,438 |
| Oct 21, 2024 | 3.42 | 3.49 | 3.40 | 3.45 | 3.45 | - | 1,599,014 |
| Oct 18, 2024 | 3.64 | 3.69 | 3.45 | 3.45 | 3.45 | - | 2,043,507 |
| Oct 17, 2024 | 3.80 | 3.80 | 3.44 | 3.45 | 3.45 | -10.85% | 3,406,963 |
| Oct 16, 2024 | 3.89 | 3.94 | 3.76 | 3.87 | 3.87 | 1.57% | 1,774,237 |
| Oct 15, 2024 | 4.02 | 4.02 | 3.80 | 3.81 | 3.81 | -7.75% | 2,097,849 |
| Oct 14, 2024 | 4.18 | 4.30 | 4.08 | 4.13 | 4.13 | -3.95% | 1,751,891 |
| Oct 11, 2024 | 4.17 | 4.33 | 4.15 | 4.30 | 4.30 | 0.94% | 2,513,286 |
| Oct 10, 2024 | 4.46 | 4.54 | 4.21 | 4.26 | 4.26 | -5.75% | 2,923,562 |
| Oct 9, 2024 | 4.32 | 4.59 | 4.28 | 4.52 | 4.52 | -20.14% | 3,104,380 |
| Oct 8, 2024 | 5.69 | 5.79 | 5.40 | 5.66 | 4.57 | -5.98% | 2,425,697 |
| Oct 7, 2024 | 6.43 | 6.43 | 5.88 | 6.02 | 4.86 | -3.37% | 4,280,952 |
| Oct 4, 2024 | 5.75 | 6.26 | 5.70 | 6.23 | 5.03 | 10.27% | 4,111,082 |
| Oct 3, 2024 | 5.30 | 5.66 | 5.24 | 5.65 | 4.56 | 2.17% | 1,798,035 |
| Oct 2, 2024 | 5.61 | 5.73 | 5.37 | 5.53 | 4.46 | 4.54% | 3,120,320 |
| Oct 1, 2024 | 5.10 | 5.34 | 5.08 | 5.29 | 4.27 | 3.73% | 2,135,612 |
| Sep 30, 2024 | 5.31 | 5.42 | 5.00 | 5.10 | 4.12 | 0.59% | 3,153,526 |
| Sep 27, 2024 | 4.90 | 5.14 | 4.85 | 5.07 | 4.09 | 5.85% | 2,529,733 |
| Sep 26, 2024 | 4.80 | 4.94 | 4.62 | 4.79 | 3.87 | 5.97% | 2,371,710 |
| Sep 25, 2024 | 4.54 | 4.64 | 4.50 | 4.52 | 3.65 | -2.80% | 1,027,522 |
| Sep 24, 2024 | 4.69 | 4.77 | 4.47 | 4.65 | 3.75 | 4.49% | 2,112,838 |
| Sep 23, 2024 | 4.31 | 4.53 | 4.29 | 4.45 | 3.59 | 3.97% | 1,607,204 |
| Sep 20, 2024 | 4.32 | 4.44 | 4.28 | 4.28 | 3.46 | - | 1,430,441 |
| Sep 19, 2024 | 4.11 | 4.30 | 4.11 | 4.28 | 3.46 | 6.47% | 1,740,904 |
| Sep 18, 2024 | 4.07 | 4.10 | 4.00 | 4.02 | 3.25 | -0.99% | 503,357 |
| Sep 17, 2024 | 4.00 | 4.13 | 4.00 | 4.06 | 3.28 | 2.27% | 1,401,665 |
| Sep 16, 2024 | 3.98 | 4.02 | 3.90 | 3.97 | 3.20 | - | 1,291,353 |
| Sep 13, 2024 | 3.98 | 4.02 | 3.93 | 3.97 | 3.20 | 0.51% | 879,278 |
| Sep 12, 2024 | 3.98 | 4.01 | 3.86 | 3.95 | 3.19 | -0.75% | 1,185,464 |
| Sep 11, 2024 | 3.98 | 4.04 | 3.96 | 3.98 | 3.21 | 0.51% | 779,968 |
| Sep 10, 2024 | 4.07 | 4.12 | 3.92 | 3.96 | 3.20 | -1.98% | 789,523 |
| Sep 9, 2024 | 4.05 | 4.09 | 4.02 | 4.04 | 3.26 | -0.49% | 622,545 |
| Sep 6, 2024 | 4.06 | 4.12 | 4.00 | 4.06 | 3.28 | 0.25% | 885,732 |
| Sep 5, 2024 | 4.10 | 4.13 | 4.05 | 4.05 | 3.27 | -1.22% | 1,168,820 |
| Sep 4, 2024 | 4.10 | 4.15 | 4.08 | 4.10 | 3.31 | -0.24% | 829,306 |
| Sep 3, 2024 | 4.12 | 4.20 | 4.10 | 4.11 | 3.32 | -1.44% | 816,509 |
| Aug 30, 2024 | 4.19 | 4.20 | 4.11 | 4.17 | 3.37 | 1.46% | 808,896 |
| Aug 29, 2024 | 4.14 | 4.17 | 4.10 | 4.11 | 3.32 | - | 800,740 |
| Aug 28, 2024 | 4.19 | 4.21 | 4.09 | 4.11 | 3.32 | -1.67% | 1,185,817 |
| Aug 27, 2024 | 4.22 | 4.28 | 4.15 | 4.18 | 3.37 | -0.95% | 1,051,822 |
| Aug 26, 2024 | 4.10 | 4.23 | 4.10 | 4.22 | 3.41 | 1.44% | 1,096,470 |
| Aug 23, 2024 | 4.10 | 4.18 | 4.08 | 4.16 | 3.36 | 0.97% | 1,117,186 |
| Aug 22, 2024 | 4.27 | 4.28 | 4.07 | 4.12 | 3.33 | -3.29% | 1,970,500 |
| Aug 21, 2024 | 4.25 | 4.38 | 4.20 | 4.26 | 3.44 | 0.71% | 1,491,000 |
| Aug 20, 2024 | 4.41 | 4.45 | 4.20 | 4.23 | 3.41 | -3.20% | 2,013,535 |
| Aug 19, 2024 | 4.32 | 4.48 | 4.29 | 4.37 | 3.53 | -0.68% | 2,230,742 |
| Aug 16, 2024 | 4.53 | 4.53 | 4.32 | 4.40 | 3.55 | -2.87% | 2,178,294 |
| Aug 15, 2024 | 4.60 | 4.64 | 4.35 | 4.53 | 3.66 | -4.83% | 2,559,073 |
| Aug 14, 2024 | 5.10 | 5.10 | 4.68 | 4.76 | 3.84 | -6.48% | 2,251,984 |
| Aug 13, 2024 | 4.85 | 5.39 | 4.85 | 5.09 | 4.11 | 14.13% | 5,347,089 |
| Aug 12, 2024 | 4.42 | 4.63 | 4.39 | 4.46 | 3.60 | 2.06% | 1,957,687 |
| Aug 9, 2024 | 4.35 | 4.46 | 4.32 | 4.37 | 3.53 | 0.46% | 718,769 |
| Aug 8, 2024 | 4.15 | 4.41 | 4.15 | 4.35 | 3.51 | 6.62% | 828,150 |
| Aug 7, 2024 | 4.19 | 4.25 | 4.07 | 4.08 | 3.29 | -1.69% | 856,374 |
| Aug 6, 2024 | 4.02 | 4.19 | 4.02 | 4.15 | 3.35 | 2.22% | 552,665 |
| Aug 5, 2024 | 3.86 | 4.12 | 3.86 | 4.06 | 3.28 | -0.49% | 737,457 |
| Aug 2, 2024 | 4.10 | 4.19 | 4.04 | 4.08 | 3.29 | -0.97% | 1,180,871 |
| Aug 1, 2024 | 4.30 | 4.34 | 4.12 | 4.12 | 3.33 | -3.29% | 982,075 |
| Jul 31, 2024 | 4.30 | 4.34 | 4.23 | 4.26 | 3.44 | 1.43% | 782,517 |
| Jul 30, 2024 | 4.30 | 4.36 | 4.19 | 4.20 | 3.39 | -2.55% | 1,026,317 |
| Jul 29, 2024 | 4.40 | 4.42 | 4.26 | 4.31 | 3.48 | -1.15% | 1,722,142 |
| Jul 26, 2024 | 4.27 | 4.44 | 4.26 | 4.36 | 3.52 | 2.83% | 665,082 |
| Jul 25, 2024 | 4.17 | 4.36 | 4.16 | 4.24 | 3.42 | 1.68% | 457,975 |
| Jul 24, 2024 | 4.20 | 4.33 | 4.15 | 4.17 | 3.37 | -1.88% | 522,517 |
| Jul 23, 2024 | 4.27 | 4.39 | 4.25 | 4.25 | 3.43 | -2.30% | 493,109 |
| Jul 22, 2024 | 4.12 | 4.39 | 4.11 | 4.35 | 3.51 | 7.67% | 1,106,202 |
| Jul 19, 2024 | 4.12 | 4.12 | 4.01 | 4.04 | 3.26 | -2.18% | 779,170 |
| Jul 18, 2024 | 4.20 | 4.40 | 4.11 | 4.13 | 3.33 | -0.72% | 1,330,618 |
| Jul 17, 2024 | 4.24 | 4.34 | 4.16 | 4.16 | 3.36 | -0.72% | 952,087 |
| Jul 16, 2024 | 4.26 | 4.26 | 4.12 | 4.19 | 3.38 | -1.64% | 998,540 |
| Jul 15, 2024 | 4.32 | 4.33 | 4.24 | 4.26 | 3.44 | -3.18% | 486,306 |
| Jul 12, 2024 | 4.51 | 4.54 | 4.34 | 4.40 | 3.55 | -0.23% | 1,348,239 |
| Jul 11, 2024 | 4.79 | 4.84 | 4.39 | 4.41 | 3.56 | -5.77% | 1,237,808 |
| Jul 10, 2024 | 4.75 | 4.93 | 4.62 | 4.68 | 3.78 | -1.06% | 1,175,864 |
| Jul 9, 2024 | 4.56 | 4.75 | 4.54 | 4.73 | 3.82 | 4.42% | 1,131,518 |
| Jul 8, 2024 | 4.51 | 4.61 | 4.41 | 4.53 | 3.66 | -0.66% | 782,449 |
| Jul 5, 2024 | 4.67 | 4.70 | 4.41 | 4.56 | 3.68 | -3.80% | 2,678,376 |
| Jul 3, 2024 | 4.48 | 4.78 | 4.44 | 4.74 | 3.83 | 12.32% | 1,562,306 |
| Jul 2, 2024 | 4.15 | 4.27 | 4.08 | 4.22 | 3.41 | 2.43% | 1,272,544 |