HUYA Inc (HUYA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.496688741722 | 3.02 | 3.18 | 3 | 735926 | 3.07695313 | DR |
| 4 | -0.225 | -6.96594427245 | 3.23 | 3.65 | 2.96 | 1000289 | 3.21605153 | DR |
| 12 | -3.42 | -53.2295719844 | 6.425 | 6.43 | 2.91 | 1616553 | 3.60884314 | DR |
| 26 | -0.955 | -24.1161616162 | 3.96 | 6.43 | 2.91 | 1489515 | 4.0860535 | DR |
| 52 | -0.555 | -15.5898876404 | 3.56 | 6.84 | 2.91 | 1496772 | 4.19510543 | DR |
| 156 | -3.275 | -52.1496815287 | 6.28 | 7.94 | 1.64 | 1721481 | 4.07077913 | DR |
| 260 | -14.895 | -83.2122905028 | 17.9 | 36.33 | 1.64 | 2300059 | 11.76182943 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 3.05 | -0.04 | -1.29 | 3.08 | 3.08 | 3.0099999 | 650728 |
| 1735256400 | 3.09 | -0.01 | -0.32 | 3.1 | 3.12 | 3.07 | 388138 |
| 1735077840 | 3.1 | 0.06 | 1.97 | 3.04 | 3.18 | 3.02 | 1383401 |
| 1734997200 | 3.04 | 0.03 | 1.00 | 3 | 3.04 | 2.98 | 558531 |
| 1734738000 | 3.0099999 | 0.01 | 0.33 | 2.98 | 3.05 | 2.96 | 486663 |
| 1734651600 | 3 | 0 | 0.00 | 3.0299999 | 3.0564 | 2.98 | 731564 |
| 1734565200 | 3 | -0.12 | -3.85 | 3.1 | 3.15 | 2.975 | 958044 |
| 1734478800 | 3.12 | 0.06 | 1.96 | 3.06 | 3.17 | 3.04 | 634693 |
| 1734392400 | 3.06 | -0.05 | -1.61 | 3.08 | 3.13 | 3.05 | 779263 |
| 1734133200 | 3.11 | -0.04 | -1.27 | 3.09 | 3.12 | 3.0299999 | 439746 |
| 1734046800 | 3.15 | -0.01 | -0.32 | 3.16 | 3.225 | 3.12 | 620582 |
| 1733960400 | 3.16 | -0.21 | -6.23 | 3.32 | 3.36 | 3.04 | 2191096 |
| 1733874000 | 3.37 | -0.12 | -3.44 | 3.41 | 3.4399 | 3.31 | 1471513 |
| 1733787600 | 3.49 | 0.19 | 5.76 | 3.5 | 3.65 | 3.465 | 2088228 |
| 1733528400 | 3.3 | 0.11 | 3.45 | 3.23 | 3.32 | 3.19 | 1073634 |
| 1733442000 | 3.19 | -0.09 | -2.74 | 3.2799999 | 3.32 | 3.16 | 580107 |
| 1733355600 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.34 | 3.2026 | 979251 |
| 1733269200 | 3.2799999 | -0.07 | -2.09 | 3.31 | 3.395 | 3.185 | 1545773 |
| 1733182800 | 3.35 | 0.13 | 4.04 | 3.23 | 3.355 | 3.22 | 1908909 |
| 1732917840 | 3.22 | 0.15 | 4.89 | 3.09 | 3.25 | 3.09 | 992703 |
| 1732750800 | 3.07 | 0.12 | 4.07 | 3.02 | 3.099 | 2.99 | 1152356 |
| 1732664400 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.94 | 977429 |
| 1732578000 | 2.98 | -0.01 | -0.33 | 2.98 | 3.0099999 | 2.93 | 1210194 |
| 1732318800 | 2.99 | -0.03 | -0.99 | 3 | 3 | 2.89 | 1962629 |
| 1732232400 | 3.02 | -0.03 | -0.98 | 3.04 | 3.075 | 2.985 | 875302 |
| 1732146000 | 3.05 | -0.04 | -1.29 | 3.09 | 3.12 | 3.04 | 830469 |
| 1732059600 | 3.09 | -0.06 | -1.90 | 3.1 | 3.13 | 3.0299999 | 1081714 |
| 1731973200 | 3.15 | 0.09 | 2.94 | 3.04 | 3.1888 | 3.0099999 | 3363903 |
| 1731714000 | 3.06 | -0.02 | -0.65 | 3.09 | 3.1692999 | 3.045 | 623229 |
| 1731627600 | 3.08 | 0.03 | 0.98 | 3.05 | 3.1 | 3 | 1333822 |
| 1731541200 | 3.05 | 0.02 | 0.66 | 3.13 | 3.13 | 3 | 1566272 |
| 1731454800 | 3.0299999 | -0.2 | -6.19 | 3.19 | 3.25 | 3 | 2933229 |
| 1731368400 | 3.23 | 0.01 | 0.31 | 3.2599999 | 3.27 | 3.115 | 1324540 |
| 1731109200 | 3.22 | -0.08 | -2.42 | 3.22 | 3.23 | 3.1 | 1764354 |
| 1731022800 | 3.3 | 0.04 | 1.23 | 3.4 | 3.46 | 3.25 | 2106893 |
| 1730936400 | 3.2599999 | -0.22 | -6.32 | 3.4 | 3.435 | 3.16 | 3074908 |
| 1730850000 | 3.48 | 0.06 | 1.75 | 3.52 | 3.57 | 3.42 | 1623358 |
| 1730763600 | 3.42 | 0 | 0.00 | 3.41 | 3.51 | 3.4 | 1521833 |
| 1730500800 | 3.42 | -0.04 | -1.16 | 3.53 | 3.545 | 3.395 | 1786655 |
| 1730414400 | 3.46 | -0.1 | -2.81 | 3.56 | 3.575 | 3.44 | 1855567 |
| 1730328000 | 3.56 | -0.17 | -4.56 | 3.68 | 3.68 | 3.52 | 1955588 |
| 1730241600 | 3.73 | -0.09 | -2.36 | 3.89 | 3.9 | 3.71 | 2164430 |
| 1730155200 | 3.82 | 0.42 | 12.35 | 3.5 | 3.92 | 3.47 | 4245898 |
| 1729896000 | 3.4 | -0.04 | -1.16 | 3.47 | 3.51 | 3.4 | 1707852 |
| 1729809600 | 3.44 | -0.02 | -0.58 | 3.44 | 3.48 | 3.39 | 1238778 |
| 1729723200 | 3.46 | -0.06 | -1.70 | 3.55 | 3.59 | 3.44 | 1457057 |
| 1729636800 | 3.52 | 0.07 | 2.03 | 3.49 | 3.5358 | 3.45 | 1646274 |
| 1729550400 | 3.45 | 0 | 0.00 | 3.42 | 3.49 | 3.4 | 1597994 |
| 1729291200 | 3.45 | 0 | 0.00 | 3.64 | 3.69 | 3.45 | 2041145 |
| 1729204800 | 3.45 | -0.42 | -10.85 | 3.8 | 3.8 | 3.435 | 3406789 |
| 1729118400 | 3.87 | 0.06 | 1.57 | 3.89 | 3.94 | 3.76 | 1773725 |
| 1729032000 | 3.81 | -0.32 | -7.75 | 4.0199999 | 4.0199999 | 3.8 | 2097636 |
| 1728945600 | 4.13 | -0.17 | -3.95 | 4.18 | 4.3 | 4.08 | 1751880 |
| 1728686400 | 4.3 | 0.04 | 0.94 | 4.17 | 4.325 | 4.1449999 | 2513286 |
| 1728600000 | 4.26 | -0.26 | -5.75 | 4.46 | 4.54 | 4.21 | 2923304 |
| 1728513600 | 4.5199999 | -1.14 | -20.14 | 4.32 | 4.59 | 4.28 | 3098465 |
| 1728427200 | 5.66 | -0.36 | -5.98 | 5.69 | 5.79 | 5.4 | 2420761 |
| 1728340800 | 6.0199999 | -0.21 | -3.37 | 6.425 | 6.43 | 5.8801 | 4277628 |
| 1728081600 | 6.23 | 0.58 | 10.27 | 5.75 | 6.26 | 5.7 | 4104948 |
| 1727995200 | 5.65 | 0.12 | 2.17 | 5.3 | 5.66 | 5.24 | 1797957 |
| 1727908800 | 5.53 | 0.24 | 4.54 | 5.61 | 5.73 | 5.37 | 3109065 |
| 1727822400 | 5.29 | 0.19 | 3.73 | 5.1 | 5.335 | 5.075 | 2128048 |
| 1727736000 | 5.1 | 0.03 | 0.59 | 5.3099999 | 5.42 | 5 | 3152894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
