HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.830
+0.040 (1.06%)
At close: Jun 2, 2025, 4:00 PM
3.860
+0.030 (0.78%)
After-hours: Jun 2, 2025, 5:59 PM EDT

HUYA Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20253.773.863.763.83-1.06%450,543
May 30, 20253.773.813.673.793.790.26%1,083,714
May 29, 20253.883.883.773.783.78-2.07%788,571
May 28, 20253.653.903.653.863.865.75%1,840,044
May 27, 20253.633.673.603.653.65-599,075
May 23, 20253.603.683.583.653.650.27%713,269
May 22, 20253.633.683.553.643.640.83%683,417
May 21, 20253.713.743.603.613.61-2.17%834,597
May 20, 20253.673.713.623.693.691.10%877,409
May 19, 20253.643.683.583.653.65-0.54%608,401
May 16, 20253.693.713.653.673.67-0.81%478,097
May 15, 20253.723.733.673.703.70-1.60%1,016,013
May 14, 20253.763.843.723.763.760.53%1,134,224
May 13, 20253.653.763.593.743.741.91%1,129,455
May 12, 20253.793.793.653.673.671.38%1,262,538
May 9, 20253.693.723.583.623.62-1.36%452,044
May 8, 20253.713.723.643.673.67-0.27%586,230
May 7, 20253.733.733.553.683.68-1.34%1,007,151
May 6, 20253.813.833.713.733.73-2.10%979,095
May 5, 20253.813.853.753.813.81-1,429,536
May 2, 20253.863.893.803.813.81-0.26%971,936
May 1, 20253.813.843.763.823.821.60%1,423,814
Apr 30, 20253.553.803.553.763.764.74%2,049,916
Apr 29, 20253.523.603.513.593.591.41%959,551
Apr 28, 20253.483.573.433.543.541.72%992,436
Apr 25, 20253.463.483.433.483.480.58%550,524
Apr 24, 20253.453.513.403.463.460.29%617,061
Apr 23, 20253.443.563.423.453.452.37%1,213,940
Apr 22, 20253.403.473.363.373.370.60%1,052,176
Apr 21, 20253.353.373.243.353.350.30%915,696
Apr 17, 20253.363.383.303.343.34-958,695
Apr 16, 20253.293.343.253.343.34-0.89%1,223,230
Apr 15, 20253.353.383.243.373.370.60%1,610,281
Apr 14, 20253.223.383.203.353.356.69%2,586,494
Apr 11, 20253.083.233.053.143.142.28%2,626,029
Apr 10, 20253.043.203.033.073.070.66%2,578,682
Apr 9, 20252.943.112.883.053.054.45%4,344,525
Apr 8, 20253.233.232.852.922.92-6.11%4,360,417
Apr 7, 20253.003.322.993.113.11-1.27%3,258,000
Apr 4, 20253.163.263.043.153.15-4.26%3,478,948
Apr 3, 20253.173.343.173.293.29-0.60%1,195,614
Apr 2, 20253.263.393.243.313.310.30%1,516,170
Apr 1, 20253.233.333.203.303.302.80%1,441,482
Mar 31, 20253.213.293.173.213.21-1.23%2,918,239
Mar 28, 20253.353.393.193.253.25-4.41%3,634,037
Mar 27, 20253.263.453.263.403.403.03%3,033,060
Mar 26, 20253.333.383.233.303.30-0.90%3,268,997
Mar 25, 20253.353.363.253.333.33-0.89%1,951,010
Mar 24, 20253.253.373.183.363.364.67%3,669,938
Mar 21, 20253.313.313.173.213.21-5,265,980