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
)
4.410
-0.100 (-2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024
4.460
4.500
4.330
4.410
871,167
-0.10(-2.22%)
Apr 18, 2024
4.500
4.610
4.400
4.510
527,064
+0.07(+1.58%)
Apr 17, 2024
4.500
4.500
4.370
4.440
600,628
-0.03(-0.67%)
Apr 16, 2024
4.490
4.530
4.310
4.470
899,435
+0.00(+0.00%)
Apr 15, 2024
4.650
4.700
4.460
4.470
953,574
-0.10(-2.19%)
Apr 12, 2024
4.800
4.800
4.560
4.570
1,092,043
-0.28(-5.77%)
Apr 11, 2024
4.870
4.985
4.760
4.850
916,119
+0.01(+0.21%)
Apr 10, 2024
4.920
5.100
4.825
4.840
1,014,968
-0.15(-3.01%)
Apr 09, 2024
5.100
5.190
4.890
4.990
1,528,449
-0.11(-2.16%)
Apr 08, 2024
5.050
5.300
4.940
5.100
2,926,194
+0.10(+2.00%)
Apr 05, 2024
4.680
5.070
4.640
5.000
2,797,886
+0.34(+7.30%)
Apr 04, 2024
4.740
4.830
4.570
4.660
1,154,782
-0.03(-0.64%)
Apr 03, 2024
4.610
4.847
4.585
4.690
2,333,086
+0.12(+2.63%)
Apr 02, 2024
4.570
4.670
4.500
4.570
934,917
-0.05(-1.08%)
Apr 01, 2024
4.600
4.670
4.515
4.620
1,050,006
+0.07(+1.54%)
Mar 28, 2024
4.470
4.635
4.470
4.550
1,321,473
+0.10(+2.25%)
Mar 27, 2024
4.360
4.510
4.350
4.450
1,382,849
+0.07(+1.60%)
Mar 26, 2024
4.460
4.495
4.380
4.380
1,144,787
-0.08(-1.79%)
Mar 25, 2024
4.580
4.735
4.415
4.460
1,952,408
+0.01(+0.22%)
Mar 22, 2024
4.450
4.560
4.430
4.450
1,025,010
+0.01(+0.23%)
Mar 21, 2024
4.700
4.700
4.230
4.440
2,908,681
-0.36(-7.50%)
Mar 20, 2024
4.430
4.800
4.240
4.800
3,012,959
+0.40(+9.09%)
Mar 19, 2024
4.300
4.479
3.870
4.400
3,937,115
-0.32(-6.78%)
Mar 18, 2024
4.560
4.745
4.490
4.720
1,866,983
+0.28(+6.31%)
Mar 15, 2024
4.520
4.570
4.380
4.440
1,042,424
-0.08(-1.77%)
Mar 14, 2024
4.690
4.690
4.410
4.520
1,529,193
-0.20(-4.24%)
Mar 13, 2024
4.700
4.820
4.515
4.720
2,390,567
+0.06(+1.29%)
Mar 12, 2024
4.560
4.900
4.450
4.660
3,179,170
+0.18(+4.02%)
Mar 11, 2024
4.100
4.750
4.090
4.480
4,296,551
+0.54(+13.71%)
Mar 08, 2024
3.830
3.980
3.830
3.940
877,339
+0.12(+3.14%)
Mar 07, 2024
4.050
4.060
3.780
3.820
1,657,898
-0.27(-6.60%)
Mar 06, 2024
4.010
4.140
3.965
4.090
1,490,892
+0.19(+4.87%)
Mar 05, 2024
3.800
3.980
3.740
3.900
1,373,262
+0.07(+1.83%)
Mar 04, 2024
3.760
3.900
3.700
3.830
1,367,636
+0.08(+2.13%)
Mar 01, 2024
3.620
3.815
3.590
3.750
1,559,766
+0.25(+7.14%)
Feb 29, 2024
3.490
3.630
3.470
3.500
897,034
+0.01(+0.29%)
Feb 28, 2024
3.520
3.545
3.460
3.490
729,684
-0.10(-2.79%)
Feb 27, 2024
3.570
3.700
3.540
3.590
566,440
+0.01(+0.28%)
Feb 26, 2024
3.420
3.580
3.370
3.580
633,374
+0.12(+3.47%)
Feb 23, 2024
3.350
3.530
3.330
3.460
1,224,313
+0.10(+2.98%)
Feb 22, 2024
3.210
3.385
3.210
3.360
809,809
+0.18(+5.66%)
Feb 21, 2024
3.220
3.330
3.155
3.180
790,218
+0.02(+0.63%)
Feb 20, 2024
3.280
3.290
3.150
3.160
947,387
-0.10(-3.07%)
Feb 16, 2024
3.230
3.430
3.230
3.260
999,695
+0.04(+1.24%)
Feb 15, 2024
3.130
3.260
3.100
3.220
872,456
+0.11(+3.54%)
Feb 14, 2024
3.040
3.200
3.030
3.110
886,461
+0.12(+4.01%)
Feb 13, 2024
3.020
3.050
2.970
2.990
911,332
-0.11(-3.55%)
Feb 12, 2024
3.010
3.170
2.990
3.100
1,258,368
+0.12(+4.03%)
Feb 09, 2024
3.010
3.025
2.930
2.980
1,815,873
-0.01(-0.33%)
Feb 08, 2024
3.070
3.115
2.980
2.990
1,465,109
-0.12(-3.86%)
Feb 07, 2024
3.300
3.350
3.065
3.110
1,466,709
-0.25(-7.44%)
Feb 06, 2024
3.390
3.500
3.320
3.360
1,518,464
+0.09(+2.75%)
Feb 05, 2024
3.200
3.350
3.150
3.270
1,218,808
+0.07(+2.19%)
Feb 02, 2024
3.170
3.255
3.120
3.200
806,109
-0.02(-0.62%)
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
.