HUYA Inc (HUYA) Historical Stock Data
3.05 ↓0.04 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUYA is down -1.47% a day on average. There have been 9 days where HUYA Inc closed green and 21 days where HUYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.09 | 3.05 | ↓$0.04 (-1.29%) | 3.04 | 3.12 | 830.47K |
| 2024-11-19 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.03 | 3.13 | 1.08M |
| 2024-11-18 | 3.04 | 3.15 | ↑$0.11 (3.62%) | 3.01 | 3.19 | 3.37M |
| 2024-11-15 | 3.09 | 3.06 | ↓$0.03 (-0.97%) | 3.05 | 3.17 | 623.26K |
| 2024-11-14 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 3.00 | 3.10 | 1.33M |
| 2024-11-13 | 3.13 | 3.05 | ↓$0.08 (-2.56%) | 3.00 | 3.13 | 1.57M |
| 2024-11-12 | 3.19 | 3.03 | ↓$0.16 (-5.02%) | 3.00 | 3.25 | 2.94M |
| 2024-11-11 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.12 | 3.27 | 1.33M |
| 2024-11-08 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.10 | 3.23 | 1.76M |
| 2024-11-07 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 3.25 | 3.46 | 2.11M |
| 2024-11-06 | 3.40 | 3.26 | ↓$0.14 (-4.12%) | 3.16 | 3.44 | 3.15M |
| 2024-11-05 | 3.52 | 3.48 | ↓$0.04 (-1.14%) | 3.42 | 3.57 | 1.62M |
| 2024-11-04 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.40 | 3.51 | 1.52M |
| 2024-11-01 | 3.53 | 3.42 | ↓$0.11 (-3.12%) | 3.40 | 3.55 | 1.79M |
| 2024-10-31 | 3.56 | 3.46 | ↓$0.10 (-2.81%) | 3.44 | 3.58 | 1.86M |
| 2024-10-30 | 3.68 | 3.56 | ↓$0.12 (-3.26%) | 3.52 | 3.68 | 1.96M |
| 2024-10-29 | 3.89 | 3.73 | ↓$0.16 (-4.11%) | 3.71 | 3.90 | 2.16M |
| 2024-10-28 | 3.50 | 3.82 | ↑$0.32 (9.14%) | 3.47 | 3.92 | 4.25M |
| 2024-10-25 | 3.47 | 3.40 | ↓$0.07 (-2.02%) | 3.40 | 3.51 | 1.71M |
| 2024-10-24 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.39 | 3.48 | 1.24M |
| 2024-10-23 | 3.55 | 3.46 | ↓$0.09 (-2.54%) | 3.44 | 3.59 | 1.46M |
| 2024-10-22 | 3.49 | 3.52 | ↑$0.03 (0.86%) | 3.45 | 3.54 | 1.65M |
| 2024-10-21 | 3.42 | 3.45 | ↑$0.03 (0.88%) | 3.40 | 3.49 | 1.60M |
| 2024-10-18 | 3.64 | 3.45 | ↓$0.19 (-5.22%) | 3.45 | 3.69 | 2.04M |
| 2024-10-17 | 3.80 | 3.45 | ↓$0.35 (-9.21%) | 3.44 | 3.80 | 3.41M |
| 2024-10-16 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.76 | 3.94 | 1.77M |
| 2024-10-15 | 4.02 | 3.81 | ↓$0.21 (-5.22%) | 3.80 | 4.02 | 2.10M |
| 2024-10-14 | 4.18 | 4.13 | ↓$0.05 (-1.20%) | 4.08 | 4.30 | 1.75M |
| 2024-10-11 | 4.17 | 4.30 | ↑$0.13 (3.12%) | 4.15 | 4.33 | 2.51M |
| 2024-10-10 | 4.46 | 4.26 | ↓$0.20 (-4.48%) | 4.21 | 4.54 | 2.92M |
Create an account or log in to view more rows.
$HUYA whats the news????
$HUYA I do it for the thrills!
$HUYA come on bulls we can do it
don’t let bears win
$HUYA they don’t want us to shine… But we gon shine…
$HUYA id rather have a dip then rip than a gap and crap
$HUYA HODLing
and buying more when I can.
$HUYA the future is so bright .. I gotta wear shades..
$HUYA HODLing
and buying more when I can.
$HUYA Mindset is key
$HUYA i hate money so im buying