HUYA Inc. (HUYA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4900 | 4.6992 | 4.3550 | 4.3800 | 4.3800 | 1,347,332 |
| Apr 25, 2024 | 4.5300 | 4.5900 | 4.3900 | 4.4100 | 4.4100 | 789,400 |
| Apr 24, 2024 | 4.5400 | 4.6750 | 4.4500 | 4.6100 | 4.6100 | 1,001,400 |
| Apr 23, 2024 | 4.4700 | 4.5190 | 4.3800 | 4.4300 | 4.4300 | 969,100 |
| Apr 22, 2024 | 4.4400 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 977,700 |
| Apr 19, 2024 | 4.4600 | 4.5000 | 4.3300 | 4.4100 | 4.4100 | 871,200 |
| Apr 18, 2024 | 4.5000 | 4.6100 | 4.4000 | 4.5100 | 4.5100 | 527,100 |
| Apr 17, 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4400 | 4.4400 | 600,600 |
| Apr 16, 2024 | 4.4900 | 4.5300 | 4.3100 | 4.4700 | 4.4700 | 899,400 |
| Apr 15, 2024 | 4.6500 | 4.7000 | 4.4600 | 4.4700 | 4.4700 | 954,200 |
| Apr 12, 2024 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | 4.5700 | 1,092,000 |
| Apr 11, 2024 | 4.8700 | 4.9850 | 4.7600 | 4.8500 | 4.8500 | 916,100 |
| Apr 10, 2024 | 4.9200 | 5.1000 | 4.8250 | 4.8400 | 4.8400 | 1,015,200 |
| Apr 09, 2024 | 5.1000 | 5.1900 | 4.8900 | 4.9900 | 4.9900 | 1,530,000 |
| Apr 08, 2024 | 5.0500 | 5.3000 | 4.9400 | 5.1000 | 5.1000 | 2,926,500 |
| Apr 05, 2024 | 4.6800 | 5.0700 | 4.6400 | 5.0000 | 5.0000 | 2,795,700 |
| Apr 04, 2024 | 4.7400 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 1,154,900 |
| Apr 03, 2024 | 4.6100 | 4.8470 | 4.5850 | 4.6900 | 4.6900 | 2,336,200 |
| Apr 02, 2024 | 4.5700 | 4.6700 | 4.5000 | 4.5700 | 4.5700 | 934,900 |
| Apr 01, 2024 | 4.6000 | 4.6700 | 4.5150 | 4.6200 | 4.6200 | 1,050,000 |
| Mar 28, 2024 | 4.4700 | 4.6350 | 4.4700 | 4.5500 | 4.5500 | 1,321,500 |
| Mar 27, 2024 | 4.3600 | 4.5100 | 4.3500 | 4.4500 | 4.4500 | 1,382,800 |
| Mar 26, 2024 | 4.4600 | 4.4950 | 4.3800 | 4.3800 | 4.3800 | 1,144,800 |
| Mar 25, 2024 | 4.5800 | 4.7350 | 4.4150 | 4.4600 | 4.4600 | 1,952,400 |
| Mar 22, 2024 | 4.4500 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,025,000 |
| Mar 21, 2024 | 4.7000 | 4.7300 | 4.2300 | 4.4400 | 4.4400 | 2,911,000 |
| Mar 20, 2024 | 4.4300 | 4.8000 | 4.2400 | 4.8000 | 4.8000 | 3,013,900 |
| Mar 19, 2024 | 4.3000 | 4.4790 | 3.8700 | 4.4000 | 4.4000 | 3,938,300 |
| Mar 18, 2024 | 4.5600 | 4.7450 | 4.4900 | 4.7200 | 4.7200 | 1,870,500 |
| Mar 15, 2024 | 4.5200 | 4.5700 | 4.3800 | 4.4400 | 4.4400 | 1,042,400 |
| Mar 14, 2024 | 4.6900 | 4.6900 | 4.4100 | 4.5200 | 4.5200 | 1,529,200 |
| Mar 13, 2024 | 4.7000 | 4.8200 | 4.5150 | 4.7200 | 4.7200 | 2,390,500 |
| Mar 12, 2024 | 4.5600 | 4.9000 | 4.4500 | 4.6600 | 4.6600 | 3,179,100 |
| Mar 11, 2024 | 4.1000 | 4.7500 | 4.0900 | 4.4800 | 4.4800 | 4,297,600 |
| Mar 08, 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 877,300 |
| Mar 07, 2024 | 4.0500 | 4.0600 | 3.7800 | 3.8200 | 3.8200 | 1,660,100 |
| Mar 06, 2024 | 4.0100 | 4.1400 | 3.9650 | 4.0900 | 4.0900 | 1,490,900 |
| Mar 05, 2024 | 3.8000 | 3.9800 | 3.7400 | 3.9000 | 3.9000 | 1,373,300 |
| Mar 04, 2024 | 3.7600 | 3.9000 | 3.7000 | 3.8300 | 3.8300 | 1,367,600 |
| Mar 01, 2024 | 3.6200 | 3.8150 | 3.5900 | 3.7500 | 3.7500 | 1,559,700 |
| Feb 29, 2024 | 3.4900 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 897,000 |
| Feb 28, 2024 | 3.5200 | 3.5450 | 3.4600 | 3.4900 | 3.4900 | 729,700 |
| Feb 27, 2024 | 3.5700 | 3.7000 | 3.5400 | 3.5900 | 3.5900 | 566,700 |
| Feb 26, 2024 | 3.4200 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 633,400 |
| Feb 23, 2024 | 3.3500 | 3.5300 | 3.3300 | 3.4600 | 3.4600 | 1,224,300 |
| Feb 22, 2024 | 3.2100 | 3.3850 | 3.2100 | 3.3600 | 3.3600 | 809,800 |
| Feb 21, 2024 | 3.2200 | 3.3300 | 3.1550 | 3.1800 | 3.1800 | 790,200 |
| Feb 20, 2024 | 3.2800 | 3.2900 | 3.1500 | 3.1600 | 3.1600 | 947,400 |
| Feb 16, 2024 | 3.2300 | 3.4300 | 3.2300 | 3.2600 | 3.2600 | 999,700 |
| Feb 15, 2024 | 3.1300 | 3.2600 | 3.1000 | 3.2200 | 3.2200 | 872,500 |
| Feb 14, 2024 | 3.0400 | 3.2000 | 3.0300 | 3.1100 | 3.1100 | 887,000 |
| Feb 13, 2024 | 3.0200 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 911,300 |
| Feb 12, 2024 | 3.0100 | 3.1700 | 2.9900 | 3.1000 | 3.1000 | 1,258,900 |
| Feb 09, 2024 | 3.0100 | 3.0250 | 2.9300 | 2.9800 | 2.9800 | 1,815,900 |
| Feb 08, 2024 | 3.0700 | 3.1150 | 2.9800 | 2.9900 | 2.9900 | 1,466,000 |
| Feb 07, 2024 | 3.3000 | 3.3500 | 3.0650 | 3.1100 | 3.1100 | 1,467,000 |
| Feb 06, 2024 | 3.3900 | 3.5000 | 3.3200 | 3.3600 | 3.3600 | 1,518,500 |
| Feb 05, 2024 | 3.2000 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 1,218,800 |
| Feb 02, 2024 | 3.1700 | 3.2550 | 3.1200 | 3.2000 | 3.2000 | 806,100 |
| Feb 01, 2024 | 3.1000 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 1,154,100 |
| Jan 31, 2024 | 2.9600 | 3.1500 | 2.9300 | 3.0700 | 3.0700 | 1,116,700 |
| Jan 30, 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0100 | 3.0100 | 810,200 |
| Jan 29, 2024 | 3.1900 | 3.2100 | 3.0700 | 3.0900 | 3.0900 | 825,400 |
| Jan 26, 2024 | 3.1700 | 3.2700 | 3.1500 | 3.1900 | 3.1900 | 755,800 |
| Jan 25, 2024 | 3.2200 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 722,900 |
| Jan 24, 2024 | 3.1800 | 3.3200 | 3.0690 | 3.1900 | 3.1900 | 1,563,000 |
| Jan 23, 2024 | 3.1300 | 3.2500 | 3.0700 | 3.1100 | 3.1100 | 1,617,400 |
| Jan 22, 2024 | 3.2300 | 3.2600 | 2.9250 | 2.9900 | 2.9900 | 2,982,800 |
| Jan 19, 2024 | 3.2500 | 3.4800 | 3.2350 | 3.4000 | 3.4000 | 2,369,300 |
| Jan 18, 2024 | 3.3000 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 1,965,100 |
| Jan 17, 2024 | 3.2100 | 3.3400 | 3.1300 | 3.2600 | 3.2600 | 2,899,900 |
| Jan 16, 2024 | 3.3200 | 3.4600 | 3.3000 | 3.3600 | 3.3600 | 2,185,400 |
| Jan 12, 2024 | 3.5200 | 3.5400 | 3.3950 | 3.4300 | 3.4300 | 2,004,400 |
| Jan 11, 2024 | 3.2800 | 3.5400 | 3.2800 | 3.5000 | 3.5000 | 2,666,000 |
| Jan 10, 2024 | 3.2400 | 3.2800 | 3.1600 | 3.2400 | 3.2400 | 2,720,800 |
| Jan 09, 2024 | 3.3200 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 964,400 |
| Jan 08, 2024 | 3.3000 | 3.4350 | 3.2650 | 3.3800 | 3.3800 | 1,800,200 |
| Jan 05, 2024 | 3.4700 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 857,100 |
| Jan 04, 2024 | 3.5100 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 645,800 |
| Jan 03, 2024 | 3.4800 | 3.5900 | 3.4400 | 3.5400 | 3.5400 | 1,068,400 |
| Jan 02, 2024 | 3.5600 | 3.6150 | 3.4630 | 3.5200 | 3.5200 | 989,600 |
| Dec 29, 2023 | 3.5300 | 3.7400 | 3.5100 | 3.6600 | 3.6600 | 1,255,500 |
| Dec 28, 2023 | 3.4500 | 3.7000 | 3.4300 | 3.5300 | 3.5300 | 2,191,400 |
| Dec 27, 2023 | 3.3500 | 3.3950 | 3.2900 | 3.3900 | 3.3900 | 1,835,300 |
| Dec 26, 2023 | 3.2900 | 3.4400 | 3.2550 | 3.3600 | 3.3600 | 2,077,600 |
| Dec 22, 2023 | 3.1900 | 3.3200 | 3.1100 | 3.2400 | 3.2400 | 3,299,100 |
| Dec 21, 2023 | 3.5900 | 3.6600 | 3.5510 | 3.6300 | 3.6300 | 1,425,600 |
| Dec 20, 2023 | 3.4000 | 3.6600 | 3.4000 | 3.5000 | 3.5000 | 1,563,400 |
| Dec 19, 2023 | 3.4100 | 3.5750 | 3.4100 | 3.4900 | 3.4900 | 1,884,300 |
| Dec 18, 2023 | 3.5600 | 3.6050 | 3.3800 | 3.3800 | 3.3800 | 1,991,000 |
| Dec 15, 2023 | 3.8100 | 3.8300 | 3.5500 | 3.5500 | 3.5500 | 1,505,600 |
| Dec 14, 2023 | 3.7000 | 3.8600 | 3.6900 | 3.7600 | 3.7600 | 1,811,300 |
| Dec 13, 2023 | 3.4100 | 3.7100 | 3.4100 | 3.6900 | 3.6900 | 2,621,400 |
| Dec 12, 2023 | 3.4000 | 3.5250 | 3.3400 | 3.3900 | 3.3900 | 1,344,600 |
| Dec 11, 2023 | 3.4000 | 3.4700 | 3.3500 | 3.3900 | 3.3900 | 966,300 |
| Dec 08, 2023 | 3.3900 | 3.5130 | 3.3900 | 3.4400 | 3.4400 | 834,300 |
| Dec 07, 2023 | 3.4900 | 3.5300 | 3.3950 | 3.4200 | 3.4200 | 1,105,400 |
| Dec 06, 2023 | 3.6400 | 3.7050 | 3.4300 | 3.4400 | 3.4400 | 1,702,600 |
| Dec 05, 2023 | 3.4500 | 3.7100 | 3.4500 | 3.5700 | 3.5700 | 1,741,100 |
| Dec 04, 2023 | 3.4000 | 3.6250 | 3.3500 | 3.4500 | 3.4500 | 1,733,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.