Quantcast

Historical Stock Prices

HUYA 
$20.31
*  
0.60
3.04%
Get HUYA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading HUYA now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 19.98 20.75 19.77 20.31 1,816,039
01/17/2019 18.78 19.98 18.75 19.71 961,070
01/16/2019 19 19.62 18.7567 19.05 1,221,230
01/15/2019 19.12 19.25 18.75 19.07 1,229,007
01/14/2019 19.77 19.84 18.26 18.61 2,423,820
01/11/2019 19.84 20.9 19.62 20.2 2,354,191
01/10/2019 19.18 20.38 19.0501 19.96 2,663,626
01/09/2019 18.32 20.2 18.1407 19.45 3,801,084
01/08/2019 18.7 20 17.25 18.14 4,322,865
01/07/2019 17.38 18.71 17.11 18.5 2,115,505
01/04/2019 16.16 17.64 16.12 17.11 2,687,626
01/03/2019 15.53 16.29 15.42 15.67 991,063
01/02/2019 15.17 16.08 15.12 15.77 1,156,538
12/31/2018 15.71 15.94 15.185 15.48 1,448,778
12/28/2018 15.84 16.03 15.25 15.47 1,144,225
12/27/2018 15.71 16.46 15.42 15.93 1,561,320
12/26/2018 15.64 16.25 15.09 16.22 1,430,204
12/24/2018 15.48 15.7 14.93 15.55 946,709
12/21/2018 16.6 17.11 15.23 15.58 2,836,779
12/20/2018 15.6 16.4599 15.6 16.16 1,692,663
12/19/2018 15.79 16.5685 15.53 15.8 2,102,354
12/18/2018 16.41 17.1855 15.69 16.05 2,562,919
12/17/2018 18.3 18.34 16.2 16.4 2,118,242
12/14/2018 17.51 18.5 17.21 18.3 3,280,552
12/13/2018 17 18.18 16.83 18.11 3,181,001
12/12/2018 16.41 17.3287 16.4 16.75 2,408,670
12/11/2018 15.4 16.31 15.3 16.15 2,883,260
12/10/2018 14.5 15.39 14.5 15.28 2,086,553
12/07/2018 15.39 15.5 14.44 14.66 4,077,304
12/06/2018 15.65 16.33 15.05 15.23 4,516,814
12/04/2018 16.83 16.93 15.7 15.81 3,865,000
12/03/2018 18.4475 18.4475 16.44 17.01 6,123,365
11/30/2018 16.86 17.63 16.6163 17.27 2,950,686
11/29/2018 16.31 17.12 16.01 17.07 2,836,448
11/28/2018 16.41 17.14 16.23 17.04 2,001,362
11/27/2018 16.81 16.8415 16.01 16.27 2,585,096
11/26/2018 17.74 17.9798 16.7 16.9 1,887,813
11/23/2018 17.4 17.96 17.34 17.72 594,135
11/21/2018 17.32 18.34 17.19 17.69 1,458,357
11/20/2018 17 17.5 16.54 17.04 1,003,808
11/19/2018 17.61 17.87 17.55 17.63 1,195,137
11/16/2018 17.88 18.04 17.55 17.69 1,342,506
11/15/2018 18 18.24 16.9858 18.16 3,913,386
11/14/2018 18.95 19.13 17.34 17.65 5,287,784
11/13/2018 19.58 20.1 18.66 18.67 10,516,390
11/12/2018 18.72 19.2 18.05 18.5 2,643,346
11/09/2018 18.7 19 18.51 18.98 1,448,105
11/08/2018 18.93 19.65 18.55 19 2,187,396
11/07/2018 20.85 21.52 18.92 19.04 2,272,888
11/06/2018 19.96 21.2384 19.28 19.28 1,080,726
11/05/2018 19.5 20.2 19.37 19.55 874,597
11/02/2018 20.79 21.45 19.58 19.76 3,041,469
11/01/2018 17.5 19.98 17.37 19.57 2,295,497
10/31/2018 18.07 18.37 17.11 17.32 1,707,978
10/30/2018 17.43 18.2792 16.92 17.79 1,813,868
10/29/2018 19.5 19.5 16.76 17.37 1,502,979
10/26/2018 18.81 19.22 17.83 18.93 1,974,409
10/25/2018 19.97 20.095 19 19.59 1,140,972
10/24/2018 21 21.4 19.4 19.51 1,561,444
10/23/2018 21.5 21.64 20.32 21.35 2,508,172
10/22/2018 22.73 23.86 22.101 22.52 1,912,890
10/19/2018 22.13 22.45 21.55 22.08 589,418
10/18/2018 21.5 22.1 21.4 21.97 1,291,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio