HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
4.790
+0.270 (5.97%)
At close: Sep 26, 2024, 4:00 PM
4.849
+0.059 (1.24%)
After-hours: Sep 26, 2024, 4:32 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.54 | 4.64 | 4.50 | 4.52 | 4.52 | -2.80% | 1,027,522 |
| Sep 24, 2024 | 4.69 | 4.77 | 4.47 | 4.65 | 4.65 | 4.49% | 2,112,838 |
| Sep 23, 2024 | 4.31 | 4.53 | 4.29 | 4.45 | 4.45 | 3.97% | 1,607,204 |
| Sep 20, 2024 | 4.32 | 4.44 | 4.28 | 4.28 | 4.28 | - | 1,430,441 |
| Sep 19, 2024 | 4.11 | 4.30 | 4.11 | 4.28 | 4.28 | 6.47% | 1,740,904 |
| Sep 18, 2024 | 4.07 | 4.10 | 4.00 | 4.02 | 4.02 | -0.99% | 503,357 |
| Sep 17, 2024 | 4.00 | 4.13 | 4.00 | 4.06 | 4.06 | 2.27% | 1,401,665 |
| Sep 16, 2024 | 3.98 | 4.02 | 3.90 | 3.97 | 3.97 | - | 1,291,353 |
| Sep 13, 2024 | 3.98 | 4.02 | 3.93 | 3.97 | 3.97 | 0.51% | 879,278 |
| Sep 12, 2024 | 3.98 | 4.01 | 3.86 | 3.95 | 3.95 | -0.75% | 1,185,464 |
| Sep 11, 2024 | 3.98 | 4.04 | 3.96 | 3.98 | 3.98 | 0.51% | 779,968 |
| Sep 10, 2024 | 4.07 | 4.12 | 3.92 | 3.96 | 3.96 | -1.98% | 789,523 |
| Sep 9, 2024 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.49% | 622,545 |
| Sep 6, 2024 | 4.06 | 4.12 | 4.00 | 4.06 | 4.06 | 0.25% | 885,732 |
| Sep 5, 2024 | 4.10 | 4.13 | 4.05 | 4.05 | 4.05 | -1.22% | 1,168,820 |
| Sep 4, 2024 | 4.10 | 4.15 | 4.08 | 4.10 | 4.10 | -0.24% | 829,306 |
| Sep 3, 2024 | 4.12 | 4.20 | 4.10 | 4.11 | 4.11 | -1.44% | 816,509 |
| Aug 30, 2024 | 4.19 | 4.20 | 4.11 | 4.17 | 4.17 | 1.46% | 808,896 |
| Aug 29, 2024 | 4.14 | 4.17 | 4.10 | 4.11 | 4.11 | - | 800,740 |
| Aug 28, 2024 | 4.19 | 4.21 | 4.09 | 4.11 | 4.11 | -1.67% | 1,185,817 |
| Aug 27, 2024 | 4.22 | 4.28 | 4.15 | 4.18 | 4.18 | -0.95% | 1,051,822 |
| Aug 26, 2024 | 4.10 | 4.23 | 4.10 | 4.22 | 4.22 | 1.44% | 1,096,470 |
| Aug 23, 2024 | 4.10 | 4.18 | 4.08 | 4.16 | 4.16 | 0.97% | 1,117,186 |
| Aug 22, 2024 | 4.27 | 4.28 | 4.07 | 4.12 | 4.12 | -3.29% | 1,970,500 |
| Aug 21, 2024 | 4.25 | 4.38 | 4.20 | 4.26 | 4.26 | 0.71% | 1,491,000 |
| Aug 20, 2024 | 4.41 | 4.45 | 4.20 | 4.23 | 4.23 | -3.20% | 2,013,535 |
| Aug 19, 2024 | 4.32 | 4.48 | 4.29 | 4.37 | 4.37 | -0.68% | 2,230,742 |
| Aug 16, 2024 | 4.53 | 4.53 | 4.32 | 4.40 | 4.40 | -2.87% | 2,178,294 |
| Aug 15, 2024 | 4.60 | 4.64 | 4.35 | 4.53 | 4.53 | -4.83% | 2,559,073 |
| Aug 14, 2024 | 5.10 | 5.10 | 4.68 | 4.76 | 4.76 | -6.48% | 2,251,984 |
| Aug 13, 2024 | 4.85 | 5.39 | 4.85 | 5.09 | 5.09 | 14.13% | 5,347,089 |
| Aug 12, 2024 | 4.42 | 4.63 | 4.39 | 4.46 | 4.46 | 2.06% | 1,957,687 |
| Aug 9, 2024 | 4.35 | 4.46 | 4.32 | 4.37 | 4.37 | 0.46% | 718,769 |
| Aug 8, 2024 | 4.15 | 4.41 | 4.15 | 4.35 | 4.35 | 6.62% | 828,150 |
| Aug 7, 2024 | 4.19 | 4.25 | 4.07 | 4.08 | 4.08 | -1.69% | 856,374 |
| Aug 6, 2024 | 4.02 | 4.19 | 4.02 | 4.15 | 4.15 | 2.22% | 552,665 |
| Aug 5, 2024 | 3.86 | 4.12 | 3.86 | 4.06 | 4.06 | -0.49% | 737,457 |
| Aug 2, 2024 | 4.10 | 4.19 | 4.04 | 4.08 | 4.08 | -0.97% | 1,180,871 |
| Aug 1, 2024 | 4.30 | 4.34 | 4.12 | 4.12 | 4.12 | -3.29% | 982,075 |
| Jul 31, 2024 | 4.30 | 4.34 | 4.23 | 4.26 | 4.26 | 1.43% | 782,517 |
| Jul 30, 2024 | 4.30 | 4.36 | 4.19 | 4.20 | 4.20 | -2.55% | 1,026,317 |
| Jul 29, 2024 | 4.40 | 4.42 | 4.26 | 4.31 | 4.31 | -1.15% | 1,722,142 |
| Jul 26, 2024 | 4.27 | 4.44 | 4.26 | 4.36 | 4.36 | 2.83% | 665,082 |
| Jul 25, 2024 | 4.17 | 4.36 | 4.16 | 4.24 | 4.24 | 1.68% | 457,975 |
| Jul 24, 2024 | 4.20 | 4.33 | 4.15 | 4.17 | 4.17 | -1.88% | 522,517 |
| Jul 23, 2024 | 4.27 | 4.39 | 4.25 | 4.25 | 4.25 | -2.30% | 493,109 |
| Jul 22, 2024 | 4.12 | 4.39 | 4.11 | 4.35 | 4.35 | 7.67% | 1,106,202 |
| Jul 19, 2024 | 4.12 | 4.12 | 4.01 | 4.04 | 4.04 | -2.18% | 779,170 |
| Jul 18, 2024 | 4.20 | 4.40 | 4.11 | 4.13 | 4.13 | -0.72% | 1,330,618 |
| Jul 17, 2024 | 4.24 | 4.34 | 4.16 | 4.16 | 4.16 | -0.72% | 952,087 |
| Jul 16, 2024 | 4.26 | 4.26 | 4.12 | 4.19 | 4.19 | -1.64% | 998,540 |
| Jul 15, 2024 | 4.32 | 4.33 | 4.24 | 4.26 | 4.26 | -3.18% | 486,306 |
| Jul 12, 2024 | 4.51 | 4.54 | 4.34 | 4.40 | 4.40 | -0.23% | 1,348,239 |
| Jul 11, 2024 | 4.79 | 4.84 | 4.39 | 4.41 | 4.41 | -5.77% | 1,237,808 |
| Jul 10, 2024 | 4.75 | 4.93 | 4.62 | 4.68 | 4.68 | -1.06% | 1,175,864 |
| Jul 9, 2024 | 4.56 | 4.75 | 4.54 | 4.73 | 4.73 | 4.42% | 1,131,518 |
| Jul 8, 2024 | 4.51 | 4.61 | 4.41 | 4.53 | 4.53 | -0.66% | 782,449 |
| Jul 5, 2024 | 4.67 | 4.70 | 4.41 | 4.56 | 4.56 | -3.80% | 2,678,376 |
| Jul 3, 2024 | 4.48 | 4.78 | 4.44 | 4.74 | 4.74 | 12.32% | 1,562,306 |
| Jul 2, 2024 | 4.15 | 4.27 | 4.08 | 4.22 | 4.22 | 2.43% | 1,272,544 |
| Jul 1, 2024 | 3.96 | 4.17 | 3.96 | 4.12 | 4.12 | 4.30% | 1,294,893 |
| Jun 28, 2024 | 3.88 | 4.04 | 3.84 | 3.95 | 3.95 | 2.86% | 1,501,701 |
| Jun 27, 2024 | 3.79 | 3.87 | 3.75 | 3.84 | 3.84 | 0.26% | 1,242,949 |
| Jun 26, 2024 | 3.90 | 3.90 | 3.80 | 3.83 | 3.83 | -1.29% | 976,090 |
| Jun 25, 2024 | 4.01 | 4.04 | 3.88 | 3.88 | 3.88 | -4.43% | 1,051,887 |
| Jun 24, 2024 | 4.04 | 4.11 | 4.01 | 4.06 | 4.06 | 0.50% | 674,794 |
| Jun 21, 2024 | 4.04 | 4.09 | 3.99 | 4.04 | 4.04 | -0.74% | 885,987 |
| Jun 20, 2024 | 4.12 | 4.14 | 3.99 | 4.07 | 4.07 | -0.97% | 1,166,509 |
| Jun 18, 2024 | 4.25 | 4.25 | 4.10 | 4.11 | 4.11 | -3.29% | 610,422 |
| Jun 17, 2024 | 4.25 | 4.28 | 4.17 | 4.25 | 4.25 | 0.47% | 697,535 |
| Jun 14, 2024 | 4.32 | 4.38 | 4.22 | 4.23 | 4.23 | -3.20% | 2,055,506 |
| Jun 13, 2024 | 4.23 | 4.50 | 4.23 | 4.37 | 4.37 | 3.31% | 2,207,916 |
| Jun 12, 2024 | 4.34 | 4.38 | 4.19 | 4.23 | 4.23 | -2.31% | 1,480,672 |
| Jun 11, 2024 | 4.40 | 4.43 | 4.33 | 4.33 | 4.33 | -2.26% | 1,127,138 |
| Jun 10, 2024 | 4.39 | 4.54 | 4.37 | 4.43 | 4.43 | -0.45% | 1,305,549 |
| Jun 7, 2024 | 4.49 | 4.53 | 4.41 | 4.45 | 4.45 | -2.84% | 2,160,300 |
| Jun 6, 2024 | 4.57 | 4.66 | 4.49 | 4.58 | 4.58 | -1.51% | 1,622,368 |
| Jun 5, 2024 | 4.66 | 4.73 | 4.52 | 4.65 | 4.65 | 0.87% | 1,551,024 |
| Jun 4, 2024 | 4.83 | 4.85 | 4.58 | 4.61 | 4.61 | -4.55% | 1,411,808 |
| Jun 3, 2024 | 5.19 | 5.22 | 4.81 | 4.83 | 4.83 | -4.92% | 1,300,922 |
| May 31, 2024 | 5.15 | 5.19 | 4.92 | 5.08 | 5.08 | -3.24% | 1,697,621 |
| May 30, 2024 | 5.16 | 5.38 | 5.12 | 5.25 | 5.25 | 0.19% | 2,749,288 |
| May 29, 2024 | 5.22 | 5.38 | 5.19 | 5.24 | 5.24 | -2.24% | 1,648,626 |
| May 28, 2024 | 5.49 | 5.62 | 5.32 | 5.36 | 5.36 | -1.11% | 2,516,477 |
| May 24, 2024 | 5.66 | 5.67 | 5.39 | 5.42 | 5.42 | -3.73% | 1,377,561 |
| May 23, 2024 | 5.83 | 5.88 | 5.55 | 5.63 | 5.63 | -3.43% | 1,423,186 |
| May 22, 2024 | 5.87 | 6.09 | 5.80 | 5.83 | 5.83 | -0.85% | 1,150,836 |
| May 21, 2024 | 5.92 | 6.06 | 5.86 | 5.88 | 5.88 | -1.34% | 2,244,220 |
| May 20, 2024 | 6.28 | 6.84 | 5.92 | 5.96 | 5.96 | -0.67% | 4,616,484 |
| May 17, 2024 | 6.16 | 6.25 | 5.97 | 6.00 | 6.00 | -2.12% | 1,952,249 |
| May 16, 2024 | 5.50 | 6.25 | 5.50 | 6.13 | 6.13 | 9.86% | 3,332,603 |
| May 15, 2024 | 5.45 | 5.59 | 5.10 | 5.58 | 5.58 | 1.09% | 2,252,067 |
| May 14, 2024 | 4.70 | 5.52 | 4.65 | 5.52 | 5.52 | 16.70% | 2,902,853 |
| May 13, 2024 | 4.28 | 4.81 | 4.23 | 4.73 | 4.73 | 7.01% | 2,429,336 |
| May 10, 2024 | 4.19 | 4.45 | 4.19 | 4.42 | 4.42 | 5.24% | 1,831,198 |
| May 9, 2024 | 4.02 | 4.30 | 3.94 | 4.20 | 4.20 | -8.30% | 1,839,211 |
| May 8, 2024 | 4.61 | 4.63 | 4.52 | 4.58 | 3.96 | -1.93% | 1,189,817 |
| May 7, 2024 | 4.79 | 4.79 | 4.61 | 4.67 | 4.04 | -2.91% | 673,524 |
| May 6, 2024 | 4.83 | 4.88 | 4.76 | 4.81 | 4.16 | 0.84% | 662,166 |
| May 3, 2024 | 4.80 | 4.82 | 4.62 | 4.77 | 4.12 | 0.42% | 962,938 |