HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.940
+0.160 (4.23%)
At close: Feb 23, 2026, 4:00 PM EST
3.940
0.00 (0.00%)
After-hours: Feb 23, 2026, 4:04 PM EST
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.84 | 3.96 | 3.72 | 3.93 | - | 3.84% | 1,392,983 |
| Feb 20, 2026 | 3.95 | 3.97 | 3.76 | 3.78 | 3.78 | -5.26% | 1,118,508 |
| Feb 19, 2026 | 4.06 | 4.10 | 3.93 | 3.99 | 3.99 | -1.72% | 852,618 |
| Feb 18, 2026 | 4.30 | 4.32 | 4.02 | 4.06 | 4.06 | -4.92% | 928,882 |
| Feb 17, 2026 | 4.26 | 4.45 | 4.24 | 4.27 | 4.27 | -0.23% | 1,294,618 |
| Feb 13, 2026 | 4.11 | 4.42 | 4.01 | 4.28 | 4.28 | 3.63% | 1,829,275 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.12 | 4.13 | 4.13 | -10.41% | 2,253,167 |
| Feb 11, 2026 | 4.88 | 4.90 | 4.56 | 4.61 | 4.61 | -5.53% | 2,163,902 |
| Feb 10, 2026 | 4.75 | 4.93 | 4.67 | 4.88 | 4.88 | 2.74% | 2,386,142 |
| Feb 9, 2026 | 4.51 | 4.87 | 4.45 | 4.75 | 4.75 | 1.93% | 2,551,759 |
| Feb 6, 2026 | 4.47 | 4.69 | 4.43 | 4.66 | 4.66 | 7.37% | 1,991,609 |
| Feb 5, 2026 | 4.33 | 4.47 | 4.33 | 4.34 | 4.34 | -0.46% | 1,903,143 |
| Feb 4, 2026 | 4.38 | 4.46 | 4.20 | 4.36 | 4.36 | -1.58% | 2,960,059 |
| Feb 3, 2026 | 4.38 | 4.50 | 4.26 | 4.43 | 4.43 | - | 2,349,829 |
| Feb 2, 2026 | 4.07 | 4.50 | 3.99 | 4.43 | 4.43 | 4.48% | 2,579,819 |
| Jan 30, 2026 | 4.09 | 4.38 | 4.08 | 4.24 | 4.24 | 1.44% | 2,856,558 |
| Jan 29, 2026 | 4.25 | 4.31 | 3.99 | 4.18 | 4.18 | -3.02% | 5,993,971 |
| Jan 28, 2026 | 4.32 | 4.63 | 4.18 | 4.31 | 4.31 | 1.17% | 7,603,638 |
| Jan 27, 2026 | 3.64 | 4.64 | 3.63 | 4.26 | 4.26 | 19.33% | 13,099,966 |
| Jan 26, 2026 | 3.41 | 3.95 | 3.41 | 3.57 | 3.57 | 6.89% | 5,430,321 |
| Jan 23, 2026 | 3.46 | 3.48 | 3.23 | 3.34 | 3.34 | -3.47% | 2,163,909 |
| Jan 22, 2026 | 3.50 | 3.57 | 3.46 | 3.46 | 3.46 | -0.29% | 886,061 |
| Jan 21, 2026 | 3.54 | 3.59 | 3.40 | 3.47 | 3.47 | -1.70% | 1,631,834 |
| Jan 20, 2026 | 3.60 | 3.70 | 3.53 | 3.53 | 3.53 | -4.85% | 1,567,483 |
| Jan 16, 2026 | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | -1.07% | 1,821,139 |
| Jan 15, 2026 | 3.66 | 3.82 | 3.65 | 3.75 | 3.75 | 1.08% | 1,918,522 |
| Jan 14, 2026 | 3.47 | 3.79 | 3.47 | 3.71 | 3.71 | 6.30% | 2,872,113 |
| Jan 13, 2026 | 3.60 | 3.62 | 3.44 | 3.49 | 3.49 | -4.38% | 2,134,804 |
| Jan 12, 2026 | 3.60 | 3.88 | 3.56 | 3.65 | 3.65 | 4.29% | 3,588,968 |
| Jan 9, 2026 | 3.67 | 3.93 | 3.50 | 3.50 | 3.50 | -1.69% | 2,794,603 |
| Jan 8, 2026 | 3.37 | 3.85 | 3.36 | 3.56 | 3.56 | 14.47% | 7,207,966 |
| Jan 7, 2026 | 3.14 | 3.20 | 3.10 | 3.11 | 3.11 | 2.98% | 1,426,329 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -4.73% | 1,251,282 |
| Jan 5, 2026 | 3.13 | 3.28 | 3.08 | 3.17 | 3.17 | 4.62% | 1,199,530 |
| Jan 2, 2026 | 2.95 | 3.10 | 2.94 | 3.03 | 3.03 | 5.21% | 1,019,236 |
| Dec 31, 2025 | 2.87 | 2.95 | 2.87 | 2.88 | 2.88 | -0.69% | 986,962 |
| Dec 30, 2025 | 2.84 | 2.95 | 2.82 | 2.90 | 2.90 | 3.20% | 1,315,425 |
| Dec 29, 2025 | 2.93 | 2.95 | 2.80 | 2.81 | 2.81 | -5.39% | 1,059,648 |
| Dec 26, 2025 | 2.95 | 2.97 | 2.91 | 2.97 | 2.97 | 0.68% | 241,664 |
| Dec 24, 2025 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -1.01% | 201,962 |
| Dec 23, 2025 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | -0.33% | 340,966 |
| Dec 22, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -1.64% | 705,331 |
| Dec 19, 2025 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | 0.66% | 481,215 |
| Dec 18, 2025 | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | 1.34% | 424,173 |
| Dec 17, 2025 | 3.08 | 3.17 | 2.96 | 2.98 | 2.98 | -3.87% | 558,334 |
| Dec 16, 2025 | 3.07 | 3.16 | 3.06 | 3.10 | 3.10 | -0.64% | 420,501 |
| Dec 15, 2025 | 3.10 | 3.13 | 3.00 | 3.12 | 3.12 | - | 822,715 |
| Dec 12, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -3.41% | 632,220 |
| Dec 11, 2025 | 3.31 | 3.32 | 3.20 | 3.23 | 3.23 | -2.71% | 722,400 |
| Dec 10, 2025 | 3.13 | 3.38 | 3.12 | 3.32 | 3.32 | 6.75% | 2,569,993 |