Singapore markets closed
Straits Times Index
3,290.04 +17.32 (+0.53%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,454.02 +185.85 (+0.28%) CMC Crypto 200
1,432.60 +8.50 (+0.60%)
HUYA Inc. (HUYA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.4700 | 4.5190 | 4.3800 | 4.4300 | 4.4300 | 969,100 |
| 22 Apr 2024 | 4.4400 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 977,700 |
| 19 Apr 2024 | 4.4600 | 4.5000 | 4.3300 | 4.4100 | 4.4100 | 871,200 |
| 18 Apr 2024 | 4.5000 | 4.6100 | 4.4000 | 4.5100 | 4.5100 | 527,100 |
| 17 Apr 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4400 | 4.4400 | 600,600 |
| 16 Apr 2024 | 4.4900 | 4.5300 | 4.3100 | 4.4700 | 4.4700 | 899,400 |
| 15 Apr 2024 | 4.6500 | 4.7000 | 4.4600 | 4.4700 | 4.4700 | 954,200 |
| 12 Apr 2024 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | 4.5700 | 1,092,000 |
| 11 Apr 2024 | 4.8700 | 4.9850 | 4.7600 | 4.8500 | 4.8500 | 916,100 |
| 10 Apr 2024 | 4.9200 | 5.1000 | 4.8250 | 4.8400 | 4.8400 | 1,015,200 |
| 09 Apr 2024 | 5.1000 | 5.1900 | 4.8900 | 4.9900 | 4.9900 | 1,530,000 |
| 08 Apr 2024 | 5.0500 | 5.3000 | 4.9400 | 5.1000 | 5.1000 | 2,926,500 |
| 05 Apr 2024 | 4.6800 | 5.0700 | 4.6400 | 5.0000 | 5.0000 | 2,795,700 |
| 04 Apr 2024 | 4.7400 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 1,154,900 |
| 03 Apr 2024 | 4.6100 | 4.8470 | 4.5850 | 4.6900 | 4.6900 | 2,336,200 |
| 02 Apr 2024 | 4.5700 | 4.6700 | 4.5000 | 4.5700 | 4.5700 | 934,900 |
| 01 Apr 2024 | 4.6000 | 4.6700 | 4.5150 | 4.6200 | 4.6200 | 1,050,000 |
| 28 Mar 2024 | 4.4700 | 4.6350 | 4.4700 | 4.5500 | 4.5500 | 1,321,500 |
| 27 Mar 2024 | 4.3600 | 4.5100 | 4.3500 | 4.4500 | 4.4500 | 1,382,800 |
| 26 Mar 2024 | 4.4600 | 4.4950 | 4.3800 | 4.3800 | 4.3800 | 1,144,800 |
| 25 Mar 2024 | 4.5800 | 4.7350 | 4.4150 | 4.4600 | 4.4600 | 1,952,400 |
| 22 Mar 2024 | 4.4500 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 1,025,000 |
| 21 Mar 2024 | 4.7000 | 4.7300 | 4.2300 | 4.4400 | 4.4400 | 2,911,000 |
| 20 Mar 2024 | 4.4300 | 4.8000 | 4.2400 | 4.8000 | 4.8000 | 3,013,900 |
| 19 Mar 2024 | 4.3000 | 4.4790 | 3.8700 | 4.4000 | 4.4000 | 3,938,300 |
| 18 Mar 2024 | 4.5600 | 4.7450 | 4.4900 | 4.7200 | 4.7200 | 1,870,500 |
| 15 Mar 2024 | 4.5200 | 4.5700 | 4.3800 | 4.4400 | 4.4400 | 1,042,400 |
| 14 Mar 2024 | 4.6900 | 4.6900 | 4.4100 | 4.5200 | 4.5200 | 1,529,200 |
| 13 Mar 2024 | 4.7000 | 4.8200 | 4.5150 | 4.7200 | 4.7200 | 2,390,500 |
| 12 Mar 2024 | 4.5600 | 4.9000 | 4.4500 | 4.6600 | 4.6600 | 3,179,100 |
| 11 Mar 2024 | 4.1000 | 4.7500 | 4.0900 | 4.4800 | 4.4800 | 4,297,600 |
| 08 Mar 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9400 | 3.9400 | 877,300 |
| 07 Mar 2024 | 4.0500 | 4.0600 | 3.7800 | 3.8200 | 3.8200 | 1,660,100 |
| 06 Mar 2024 | 4.0100 | 4.1400 | 3.9650 | 4.0900 | 4.0900 | 1,490,900 |
| 05 Mar 2024 | 3.8000 | 3.9800 | 3.7400 | 3.9000 | 3.9000 | 1,373,300 |
| 04 Mar 2024 | 3.7600 | 3.9000 | 3.7000 | 3.8300 | 3.8300 | 1,367,600 |
| 01 Mar 2024 | 3.6200 | 3.8150 | 3.5900 | 3.7500 | 3.7500 | 1,559,700 |
| 29 Feb 2024 | 3.4900 | 3.6300 | 3.4700 | 3.5000 | 3.5000 | 897,000 |
| 28 Feb 2024 | 3.5200 | 3.5450 | 3.4600 | 3.4900 | 3.4900 | 729,700 |
| 27 Feb 2024 | 3.5700 | 3.7000 | 3.5400 | 3.5900 | 3.5900 | 566,700 |
| 26 Feb 2024 | 3.4200 | 3.5800 | 3.3700 | 3.5800 | 3.5800 | 633,400 |
| 23 Feb 2024 | 3.3500 | 3.5300 | 3.3300 | 3.4600 | 3.4600 | 1,224,300 |
| 22 Feb 2024 | 3.2100 | 3.3850 | 3.2100 | 3.3600 | 3.3600 | 809,800 |
| 21 Feb 2024 | 3.2200 | 3.3300 | 3.1550 | 3.1800 | 3.1800 | 790,200 |
| 20 Feb 2024 | 3.2800 | 3.2900 | 3.1500 | 3.1600 | 3.1600 | 947,400 |
| 16 Feb 2024 | 3.2300 | 3.4300 | 3.2300 | 3.2600 | 3.2600 | 999,700 |
| 15 Feb 2024 | 3.1300 | 3.2600 | 3.1000 | 3.2200 | 3.2200 | 872,500 |
| 14 Feb 2024 | 3.0400 | 3.2000 | 3.0300 | 3.1100 | 3.1100 | 887,000 |
| 13 Feb 2024 | 3.0200 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 911,300 |
| 12 Feb 2024 | 3.0100 | 3.1700 | 2.9900 | 3.1000 | 3.1000 | 1,258,900 |
| 09 Feb 2024 | 3.0100 | 3.0250 | 2.9300 | 2.9800 | 2.9800 | 1,815,900 |
| 08 Feb 2024 | 3.0700 | 3.1150 | 2.9800 | 2.9900 | 2.9900 | 1,466,000 |
| 07 Feb 2024 | 3.3000 | 3.3500 | 3.0650 | 3.1100 | 3.1100 | 1,467,000 |
| 06 Feb 2024 | 3.3900 | 3.5000 | 3.3200 | 3.3600 | 3.3600 | 1,518,500 |
| 05 Feb 2024 | 3.2000 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 1,218,800 |
| 02 Feb 2024 | 3.1700 | 3.2550 | 3.1200 | 3.2000 | 3.2000 | 806,100 |
| 01 Feb 2024 | 3.1000 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 1,154,100 |
| 31 Jan 2024 | 2.9600 | 3.1500 | 2.9300 | 3.0700 | 3.0700 | 1,116,700 |
| 30 Jan 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0100 | 3.0100 | 810,200 |
| 29 Jan 2024 | 3.1900 | 3.2100 | 3.0700 | 3.0900 | 3.0900 | 825,400 |
| 26 Jan 2024 | 3.1700 | 3.2700 | 3.1500 | 3.1900 | 3.1900 | 755,800 |
| 25 Jan 2024 | 3.2200 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 722,900 |
| 24 Jan 2024 | 3.1800 | 3.3200 | 3.0690 | 3.1900 | 3.1900 | 1,563,000 |
| 23 Jan 2024 | 3.1300 | 3.2500 | 3.0700 | 3.1100 | 3.1100 | 1,617,400 |
| 22 Jan 2024 | 3.2300 | 3.2600 | 2.9250 | 2.9900 | 2.9900 | 2,982,800 |
| 19 Jan 2024 | 3.2500 | 3.4800 | 3.2350 | 3.4000 | 3.4000 | 2,369,300 |
| 18 Jan 2024 | 3.3000 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 1,965,100 |
| 17 Jan 2024 | 3.2100 | 3.3400 | 3.1300 | 3.2600 | 3.2600 | 2,899,900 |
| 16 Jan 2024 | 3.3200 | 3.4600 | 3.3000 | 3.3600 | 3.3600 | 2,185,400 |
| 12 Jan 2024 | 3.5200 | 3.5400 | 3.3950 | 3.4300 | 3.4300 | 2,004,400 |
| 11 Jan 2024 | 3.2800 | 3.5400 | 3.2800 | 3.5000 | 3.5000 | 2,666,000 |
| 10 Jan 2024 | 3.2400 | 3.2800 | 3.1600 | 3.2400 | 3.2400 | 2,720,800 |
| 09 Jan 2024 | 3.3200 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 964,400 |
| 08 Jan 2024 | 3.3000 | 3.4350 | 3.2650 | 3.3800 | 3.3800 | 1,800,200 |
| 05 Jan 2024 | 3.4700 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 857,100 |
| 04 Jan 2024 | 3.5100 | 3.5600 | 3.4800 | 3.4800 | 3.4800 | 645,800 |
| 03 Jan 2024 | 3.4800 | 3.5900 | 3.4400 | 3.5400 | 3.5400 | 1,068,400 |
| 02 Jan 2024 | 3.5600 | 3.6150 | 3.4630 | 3.5200 | 3.5200 | 989,600 |
| 29 Dec 2023 | 3.5300 | 3.7400 | 3.5100 | 3.6600 | 3.6600 | 1,255,500 |
| 28 Dec 2023 | 3.4500 | 3.7000 | 3.4300 | 3.5300 | 3.5300 | 2,191,400 |
| 27 Dec 2023 | 3.3500 | 3.3950 | 3.2900 | 3.3900 | 3.3900 | 1,835,300 |
| 26 Dec 2023 | 3.2900 | 3.4400 | 3.2550 | 3.3600 | 3.3600 | 2,077,600 |
| 22 Dec 2023 | 3.1900 | 3.3200 | 3.1100 | 3.2400 | 3.2400 | 3,299,100 |
| 21 Dec 2023 | 3.5900 | 3.6600 | 3.5510 | 3.6300 | 3.6300 | 1,425,600 |
| 20 Dec 2023 | 3.4000 | 3.6600 | 3.4000 | 3.5000 | 3.5000 | 1,563,400 |
| 19 Dec 2023 | 3.4100 | 3.5750 | 3.4100 | 3.4900 | 3.4900 | 1,884,300 |
| 18 Dec 2023 | 3.5600 | 3.6050 | 3.3800 | 3.3800 | 3.3800 | 1,991,000 |
| 15 Dec 2023 | 3.8100 | 3.8300 | 3.5500 | 3.5500 | 3.5500 | 1,505,600 |
| 14 Dec 2023 | 3.7000 | 3.8600 | 3.6900 | 3.7600 | 3.7600 | 1,811,300 |
| 13 Dec 2023 | 3.4100 | 3.7100 | 3.4100 | 3.6900 | 3.6900 | 2,621,400 |
| 12 Dec 2023 | 3.4000 | 3.5250 | 3.3400 | 3.3900 | 3.3900 | 1,344,600 |
| 11 Dec 2023 | 3.4000 | 3.4700 | 3.3500 | 3.3900 | 3.3900 | 966,300 |
| 08 Dec 2023 | 3.3900 | 3.5130 | 3.3900 | 3.4400 | 3.4400 | 834,300 |
| 07 Dec 2023 | 3.4900 | 3.5300 | 3.3950 | 3.4200 | 3.4200 | 1,105,400 |
| 06 Dec 2023 | 3.6400 | 3.7050 | 3.4300 | 3.4400 | 3.4400 | 1,702,600 |
| 05 Dec 2023 | 3.4500 | 3.7100 | 3.4500 | 3.5700 | 3.5700 | 1,741,100 |
| 04 Dec 2023 | 3.4000 | 3.6250 | 3.3500 | 3.4500 | 3.4500 | 1,733,800 |
| 01 Dec 2023 | 3.3000 | 3.4650 | 3.2700 | 3.4500 | 3.4500 | 1,380,300 |
| 30 Nov 2023 | 3.3800 | 3.4250 | 3.3100 | 3.3900 | 3.3900 | 2,182,000 |
| 29 Nov 2023 | 3.3500 | 3.5650 | 3.3300 | 3.3700 | 3.3700 | 2,111,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.