HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.310
+0.010 (0.30%)
At close: Apr 2, 2025, 4:00 PM
3.270
-0.040 (-1.21%)
After-hours: Apr 2, 2025, 6:29 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.26 | 3.39 | 3.24 | 3.31 | 3.31 | 0.30% | 1,479,306 |
| Apr 1, 2025 | 3.23 | 3.33 | 3.20 | 3.30 | 3.30 | 2.80% | 1,441,482 |
| Mar 31, 2025 | 3.21 | 3.29 | 3.17 | 3.21 | 3.21 | -1.23% | 2,918,239 |
| Mar 28, 2025 | 3.35 | 3.39 | 3.19 | 3.25 | 3.25 | -4.41% | 3,634,037 |
| Mar 27, 2025 | 3.26 | 3.45 | 3.26 | 3.40 | 3.40 | 3.03% | 3,033,060 |
| Mar 26, 2025 | 3.33 | 3.38 | 3.23 | 3.30 | 3.30 | -0.90% | 3,268,997 |
| Mar 25, 2025 | 3.35 | 3.36 | 3.25 | 3.33 | 3.33 | -0.89% | 1,951,010 |
| Mar 24, 2025 | 3.25 | 3.37 | 3.18 | 3.36 | 3.36 | 4.67% | 3,669,938 |
| Mar 21, 2025 | 3.31 | 3.31 | 3.17 | 3.21 | 3.21 | - | 5,265,980 |
| Mar 20, 2025 | 3.37 | 3.44 | 3.15 | 3.21 | 3.21 | -7.23% | 6,822,827 |
| Mar 19, 2025 | 3.75 | 3.77 | 3.34 | 3.46 | 3.46 | -6.74% | 14,263,426 |
| Mar 18, 2025 | 4.30 | 4.32 | 3.66 | 3.71 | 3.71 | -18.28% | 9,195,455 |
| Mar 17, 2025 | 4.48 | 4.58 | 4.42 | 4.54 | 4.54 | 2.48% | 3,154,701 |
| Mar 14, 2025 | 4.36 | 4.59 | 4.27 | 4.43 | 4.43 | 4.98% | 2,091,374 |
| Mar 13, 2025 | 4.31 | 4.40 | 4.21 | 4.22 | 4.22 | -2.09% | 1,301,752 |
| Mar 12, 2025 | 4.25 | 4.43 | 4.17 | 4.31 | 4.31 | 1.65% | 1,848,818 |
| Mar 11, 2025 | 4.00 | 4.25 | 3.98 | 4.24 | 4.24 | 9.00% | 1,581,134 |
| Mar 10, 2025 | 3.94 | 4.05 | 3.85 | 3.89 | 3.89 | -4.42% | 1,215,243 |
| Mar 7, 2025 | 4.11 | 4.30 | 4.01 | 4.07 | 4.07 | -0.97% | 1,468,890 |
| Mar 6, 2025 | 4.18 | 4.18 | 4.04 | 4.11 | 4.11 | -0.24% | 1,881,409 |
| Mar 5, 2025 | 3.89 | 4.15 | 3.86 | 4.12 | 4.12 | 7.57% | 1,718,213 |
| Mar 4, 2025 | 3.75 | 3.87 | 3.74 | 3.83 | 3.83 | 3.23% | 856,938 |
| Mar 3, 2025 | 3.84 | 3.88 | 3.70 | 3.71 | 3.71 | -2.62% | 764,261 |
| Feb 28, 2025 | 3.76 | 3.84 | 3.73 | 3.81 | 3.81 | -1.30% | 923,209 |
| Feb 27, 2025 | 3.94 | 3.95 | 3.86 | 3.86 | 3.86 | -3.26% | 735,593 |
| Feb 26, 2025 | 3.88 | 4.07 | 3.85 | 3.99 | 3.99 | 6.40% | 1,660,215 |
| Feb 25, 2025 | 3.80 | 3.87 | 3.59 | 3.75 | 3.75 | 2.18% | 1,695,818 |
| Feb 24, 2025 | 3.86 | 3.87 | 3.64 | 3.67 | 3.67 | -6.85% | 1,895,052 |
| Feb 21, 2025 | 3.95 | 4.07 | 3.91 | 3.94 | 3.94 | 2.07% | 1,299,419 |
| Feb 20, 2025 | 4.05 | 4.11 | 3.82 | 3.86 | 3.86 | -1.78% | 1,694,859 |
| Feb 19, 2025 | 3.94 | 3.96 | 3.82 | 3.93 | 3.93 | -0.25% | 1,280,528 |
| Feb 18, 2025 | 3.90 | 4.05 | 3.74 | 3.94 | 3.94 | 1.55% | 1,415,007 |
| Feb 14, 2025 | 3.90 | 3.94 | 3.78 | 3.88 | 3.88 | 4.02% | 1,379,937 |
| Feb 13, 2025 | 3.79 | 3.79 | 3.59 | 3.73 | 3.73 | -1.58% | 1,298,806 |
| Feb 12, 2025 | 3.70 | 3.88 | 3.70 | 3.79 | 3.79 | 2.99% | 789,626 |
| Feb 11, 2025 | 3.69 | 3.75 | 3.58 | 3.68 | 3.68 | -1.08% | 941,958 |
| Feb 10, 2025 | 3.76 | 3.86 | 3.69 | 3.72 | 3.72 | -0.53% | 793,395 |
| Feb 7, 2025 | 3.77 | 3.91 | 3.71 | 3.74 | 3.74 | 1.36% | 1,586,528 |
| Feb 6, 2025 | 3.75 | 3.83 | 3.66 | 3.69 | 3.69 | -0.81% | 949,375 |
| Feb 5, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 1.64% | 556,572 |
| Feb 4, 2025 | 3.64 | 3.72 | 3.63 | 3.66 | 3.66 | 2.81% | 566,308 |
| Feb 3, 2025 | 3.42 | 3.64 | 3.39 | 3.56 | 3.56 | 1.71% | 754,806 |
| Jan 31, 2025 | 3.70 | 3.72 | 3.48 | 3.50 | 3.50 | -6.17% | 879,212 |
| Jan 30, 2025 | 3.53 | 3.80 | 3.53 | 3.73 | 3.73 | 4.78% | 1,472,603 |
| Jan 29, 2025 | 3.65 | 3.67 | 3.52 | 3.56 | 3.56 | -3.00% | 834,684 |
| Jan 28, 2025 | 3.53 | 3.67 | 3.46 | 3.67 | 3.67 | 3.97% | 677,762 |
| Jan 27, 2025 | 3.70 | 3.77 | 3.49 | 3.53 | 3.53 | -6.86% | 1,365,258 |
| Jan 24, 2025 | 3.48 | 3.81 | 3.46 | 3.79 | 3.79 | 10.17% | 3,072,431 |
| Jan 23, 2025 | 3.44 | 3.53 | 3.43 | 3.44 | 3.44 | -1.43% | 928,296 |
| Jan 22, 2025 | 3.45 | 3.56 | 3.44 | 3.49 | 3.49 | - | 895,999 |