HUYA Inc (HUYA) Historical Stock Data
4.55 ↑0.10 (2.25%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUYA is up 1.11% a day on average. There have been 21 days where HUYA Inc closed green and 9 days where HUYA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.69 | 4.52 | ↓$0.17 (-3.62%) | 4.41 | 4.69 | 1.53M |
2024-03-13 | 4.70 | 4.72 | ↑$0.02 (0.43%) | 4.52 | 4.82 | 2.39M |
2024-03-12 | 4.56 | 4.66 | ↑$0.10 (2.19%) | 4.45 | 4.90 | 3.18M |
2024-03-11 | 4.10 | 4.48 | ↑$0.38 (9.27%) | 4.09 | 4.75 | 4.30M |
2024-03-08 | 3.83 | 3.94 | ↑$0.11 (2.87%) | 3.83 | 3.98 | 877.34K |
2024-03-07 | 4.05 | 3.82 | ↓$0.23 (-5.68%) | 3.78 | 4.06 | 1.66M |
2024-03-06 | 4.01 | 4.09 | ↑$0.08 (1.87%) | 3.97 | 4.14 | 1.47M |
2024-03-05 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.74 | 3.98 | 1.37M |
2024-03-04 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.70 | 3.90 | 1.37M |
2024-03-01 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.59 | 3.82 | 1.56M |
2024-02-29 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.47 | 3.63 | 897.03K |
2024-02-28 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.46 | 3.55 | 729.68K |
2024-02-27 | 3.57 | 3.59 | ↑$0.02 (0.56%) | 3.54 | 3.70 | 566.71K |
2024-02-26 | 3.42 | 3.58 | ↑$0.16 (4.68%) | 3.37 | 3.58 | 633.38K |
2024-02-23 | 3.35 | 3.46 | ↑$0.11 (3.28%) | 3.33 | 3.53 | 1.22M |
2024-02-22 | 3.21 | 3.36 | ↑$0.15 (4.67%) | 3.21 | 3.39 | 809.81K |
2024-02-21 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.16 | 3.33 | 790.22K |
2024-02-20 | 3.28 | 3.16 | ↓$0.12 (-3.66%) | 3.15 | 3.29 | 0.95M |
2024-02-16 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.23 | 3.43 | 1M |
2024-02-15 | 3.13 | 3.22 | ↑$0.09 (2.88%) | 3.10 | 3.26 | 872.56K |
Create an account or log in to view more rows.
$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
$HUYA volume = money
$HUYA Fuk the 1% even though i feel like the 1%