HUYA Inc (HUYA) Historical Stock Data
4.38 ↓0.03 (-0.68%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUYA is down -0.20% a day on average. There have been 13 days where HUYA Inc closed green and 17 days where HUYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.49 | 4.38 | ↓$0.11 (-2.45%) | 4.36 | 4.70 | 1.46M |
| 2024-04-25 | 4.53 | 4.41 | ↓$0.12 (-2.65%) | 4.39 | 4.59 | 789.44K |
| 2024-04-24 | 4.54 | 4.61 | ↑$0.07 (1.54%) | 4.45 | 4.68 | 1M |
| 2024-04-23 | 4.47 | 4.43 | ↓$0.04 (-0.89%) | 4.38 | 4.52 | 0.97M |
| 2024-04-22 | 4.44 | 4.41 | ↓$0.03 (-0.68%) | 4.35 | 4.47 | 0.98M |
| 2024-04-19 | 4.46 | 4.41 | ↓$0.05 (-1.12%) | 4.33 | 4.50 | 871.17K |
| 2024-04-18 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.40 | 4.61 | 527.06K |
| 2024-04-17 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.37 | 4.50 | 600.63K |
| 2024-04-16 | 4.49 | 4.47 | ↓$0.02 (-0.45%) | 4.31 | 4.53 | 899.44K |
| 2024-04-15 | 4.65 | 4.47 | ↓$0.18 (-3.87%) | 4.46 | 4.70 | 0.95M |
| 2024-04-12 | 4.80 | 4.57 | ↓$0.23 (-4.79%) | 4.56 | 4.80 | 1.09M |
| 2024-04-11 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.76 | 4.99 | 0.92M |
| 2024-04-10 | 4.92 | 4.84 | ↓$0.08 (-1.63%) | 4.83 | 5.10 | 1.01M |
| 2024-04-09 | 5.10 | 4.99 | ↓$0.11 (-2.16%) | 4.89 | 5.19 | 1.53M |
| 2024-04-08 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 4.94 | 5.30 | 2.93M |
| 2024-04-05 | 4.68 | 5.00 | ↑$0.32 (6.84%) | 4.64 | 5.07 | 2.80M |
| 2024-04-04 | 4.74 | 4.66 | ↓$0.08 (-1.69%) | 4.57 | 4.83 | 1.15M |
| 2024-04-03 | 4.61 | 4.69 | ↑$0.08 (1.74%) | 4.59 | 4.85 | 2.33M |
| 2024-04-02 | 4.57 | 4.57 | ↑$0.00 (0.00%) | 4.50 | 4.67 | 0.93M |
| 2024-04-01 | 4.60 | 4.62 | ↑$0.02 (0.43%) | 4.52 | 4.67 | 1.05M |
| 2024-03-28 | 4.47 | 4.55 | ↑$0.08 (1.79%) | 4.47 | 4.64 | 1.32M |
| 2024-03-27 | 4.36 | 4.45 | ↑$0.09 (2.06%) | 4.35 | 4.51 | 1.38M |
| 2024-03-26 | 4.46 | 4.38 | ↓$0.08 (-1.79%) | 4.38 | 4.50 | 1.14M |
| 2024-03-25 | 4.58 | 4.46 | ↓$0.12 (-2.62%) | 4.42 | 4.74 | 1.95M |
| 2024-03-22 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.43 | 4.56 | 1.03M |
| 2024-03-21 | 4.70 | 4.44 | ↓$0.26 (-5.53%) | 4.23 | 4.73 | 2.91M |
| 2024-03-20 | 4.43 | 4.80 | ↑$0.37 (8.35%) | 4.24 | 4.80 | 3.01M |
| 2024-03-19 | 4.30 | 4.40 | ↑$0.10 (2.33%) | 3.87 | 4.48 | 3.94M |
| 2024-03-18 | 4.56 | 4.72 | ↑$0.16 (3.51%) | 4.49 | 4.75 | 1.87M |
| 2024-03-15 | 4.52 | 4.44 | ↓$0.08 (-1.77%) | 4.38 | 4.57 | 1.04M |
Create an account or log in to view more rows.
$HUYA Mindset is key
$HUYA i hate money so im buying
$HUYA added!
$HUYA Green by EOD guarentee
$HUYA This is how I feel everyday holding this gem.
$HUYA only getting stronger
$HUYA all’s I know is buy and hold… no expectations
$HUYA To the moon!!
$HUYA Who’s still buying calls?
$HUYA no pain no gain