HUYA Inc (HUYA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 4.36 | 0.12 | 2.83 | 4.2699999 | 4.4349999 | 4.26 | 665081 |
| 1721947200 | 4.24 | 0.07 | 1.68 | 4.17 | 4.36 | 4.16 | 457968 |
| 1721860800 | 4.17 | -0.08 | -1.88 | 4.2 | 4.33 | 4.15 | 522015 |
| 1721774400 | 4.25 | -0.1 | -2.30 | 4.2699999 | 4.3897 | 4.25 | 493079 |
| 1721688000 | 4.35 | 0.31 | 7.67 | 4.12 | 4.385 | 4.11 | 1106202 |
| 1721428800 | 4.04 | -0.09 | -2.18 | 4.12 | 4.12 | 4.01 | 779100 |
| 1721342400 | 4.13 | -0.03 | -0.72 | 4.2 | 4.4 | 4.105 | 1330618 |
| 1721256000 | 4.16 | -0.03 | -0.72 | 4.24 | 4.335 | 4.16 | 952048 |
| 1721169600 | 4.19 | -0.07 | -1.64 | 4.26 | 4.26 | 4.115 | 998531 |
| 1721083200 | 4.26 | -0.14 | -3.18 | 4.32 | 4.331 | 4.24 | 486239 |
| 1720824000 | 4.4 | -0.01 | -0.23 | 4.51 | 4.54 | 4.34 | 1348209 |
| 1720737600 | 4.41 | -0.27 | -5.77 | 4.79 | 4.84 | 4.385 | 1237808 |
| 1720651200 | 4.68 | -0.05 | -1.06 | 4.75 | 4.93 | 4.62 | 1175864 |
| 1720564800 | 4.73 | 0.2 | 4.42 | 4.5599999 | 4.75 | 4.54 | 1130768 |
| 1720478400 | 4.53 | -0.03 | -0.66 | 4.51 | 4.61 | 4.4144 | 782448 |
| 1720219200 | 4.5599999 | -0.18 | -3.80 | 4.67 | 4.7 | 4.41 | 2678288 |
| 1720040640 | 4.74 | 0.52 | 12.32 | 4.48 | 4.78 | 4.44 | 1562306 |
| 1719960000 | 4.22 | 0.1 | 2.43 | 4.15 | 4.265 | 4.08 | 1272544 |
| 1719873600 | 4.12 | 0.28 | 7.29 | 3.96 | 4.17 | 3.96 | 1294890 |
| 1719614400 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1719528000 | 3.84 | 0.01 | 0.26 | 3.79 | 3.865 | 3.7505 | 1242937 |
| 1719441600 | 3.83 | -0.05 | -1.29 | 3.9 | 3.9 | 3.8 | 975960 |
| 1719355200 | 3.88 | -0.18 | -4.43 | 4.01 | 4.04 | 3.88 | 1051859 |
| 1719268800 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.11 | 4.01 | 674794 |
| 1719009600 | 4.04 | -0.03 | -0.74 | 4.04 | 4.09 | 3.99 | 885917 |
| 1718923200 | 4.07 | -0.04 | -0.97 | 4.12 | 4.14 | 3.99 | 1166499 |
| 1718750400 | 4.11 | -0.14 | -3.29 | 4.25 | 4.25 | 4.1 | 610421 |
| 1718664000 | 4.25 | 0.02 | 0.47 | 4.25 | 4.28 | 4.17 | 697535 |
| 1718404800 | 4.23 | -0.14 | -3.20 | 4.32 | 4.38 | 4.22 | 2055506 |
| 1718318400 | 4.37 | 0.14 | 3.31 | 4.23 | 4.495 | 4.23 | 2207816 |
| 1718232000 | 4.23 | -0.1 | -2.31 | 4.34 | 4.38 | 4.19 | 1480652 |
| 1718145600 | 4.33 | -0.1 | -2.26 | 4.4 | 4.43 | 4.33 | 1127093 |
| 1718059200 | 4.43 | -0.02 | -0.45 | 4.39 | 4.54 | 4.37 | 1305549 |
| 1717800000 | 4.45 | -0.13 | -2.84 | 4.49 | 4.53 | 4.405 | 2160298 |
| 1717713600 | 4.58 | -0.07 | -1.51 | 4.57 | 4.656 | 4.485 | 1621293 |
| 1717627200 | 4.65 | 0.04 | 0.87 | 4.66 | 4.725 | 4.5199999 | 1551024 |
| 1717540800 | 4.61 | -0.22 | -4.55 | 4.83 | 4.85 | 4.575 | 1411798 |
| 1717454400 | 4.83 | -0.25 | -4.92 | 5.19 | 5.22 | 4.805 | 1298532 |
| 1717195200 | 5.08 | -0.17 | -3.24 | 5.15 | 5.19 | 4.92 | 1697621 |
| 1717108800 | 5.25 | 0.01 | 0.19 | 5.16 | 5.38 | 5.12 | 2749288 |
| 1717022400 | 5.24 | -0.12 | -2.24 | 5.22 | 5.38 | 5.19 | 1648616 |
| 1716936000 | 5.36 | -0.06 | -1.11 | 5.49 | 5.62 | 5.32 | 2499034 |
| 1716590400 | 5.42 | -0.21 | -3.73 | 5.66 | 5.67 | 5.39 | 1377506 |
| 1716504000 | 5.63 | -0.2 | -3.43 | 5.83 | 5.88 | 5.55 | 1423186 |
| 1716417600 | 5.83 | -0.05 | -0.85 | 5.87 | 6.085 | 5.8 | 1150805 |
| 1716331200 | 5.88 | -0.08 | -1.34 | 5.92 | 6.0571 | 5.86 | 2243206 |
| 1716244800 | 5.96 | -0.04 | -0.67 | 6.28 | 6.84 | 5.92 | 4615383 |
| 1715985600 | 6 | -0.13 | -2.12 | 6.16 | 6.25 | 5.97 | 1952188 |
| 1715899200 | 6.13 | 0.55 | 9.86 | 5.5 | 6.245 | 5.5 | 3332289 |
| 1715812800 | 5.58 | 0.06 | 1.09 | 5.45 | 5.59 | 5.1 | 2251963 |
| 1715726400 | 5.5199999 | 0.79 | 16.70 | 4.7 | 5.5199999 | 4.65 | 2900778 |
| 1715640000 | 4.73 | 0.31 | 7.01 | 4.28 | 4.807 | 4.2301 | 2428232 |
| 1715380800 | 4.42 | 0.22 | 5.24 | 4.19 | 4.449 | 4.19 | 1831125 |
| 1715294400 | 4.2 | -0.38 | -8.30 | 4.0199999 | 4.295 | 3.9415 | 1839176 |
| 1715208000 | 4.58 | -0.09 | -1.93 | 4.61 | 4.625 | 4.5199999 | 1189063 |
| 1715121600 | 4.67 | -0.14 | -2.91 | 4.79 | 4.79 | 4.61 | 673441 |
| 1715035200 | 4.8099999 | 0.04 | 0.84 | 4.83 | 4.88 | 4.76 | 662166 |
| 1714776000 | 4.7699999 | 0.02 | 0.42 | 4.8 | 4.8195 | 4.615 | 962938 |
| 1714689600 | 4.75 | 0.16 | 3.49 | 4.79 | 4.93 | 4.69 | 1289195 |
| 1714603200 | 4.59 | 0.1 | 2.23 | 4.5 | 4.74 | 4.5 | 1003666 |
| 1714516800 | 4.49 | 0.04 | 0.90 | 4.36 | 4.54 | 4.36 | 1138926 |
| 1714430400 | 4.45 | 0.07 | 1.60 | 4.4 | 4.47 | 4.33 | 677951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
