Skip to main content
logo
HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.020
+0.040 (1.34%)
At close: Dec 18, 2025, 4:00 PM EST
2.990
-0.030 (-0.99%)
After-hours: Dec 18, 2025, 7:01 PM EST

HUYA Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20252.983.052.983.023.021.34%424,173
Dec 17, 20253.083.172.962.982.98-3.87%558,334
Dec 16, 20253.073.163.063.103.10-0.64%420,501
Dec 15, 20253.103.133.003.123.12-822,715
Dec 12, 20253.233.233.123.123.12-3.41%632,220
Dec 11, 20253.313.323.203.233.23-2.71%722,400
Dec 10, 20253.133.383.123.323.326.75%2,569,993
Dec 9, 20253.143.243.093.113.11-2.20%762,886
Dec 8, 20253.003.293.003.183.187.07%2,712,209
Dec 5, 20252.853.052.822.972.976.07%3,006,465
Dec 4, 20252.772.812.772.802.801.08%758,760
Dec 3, 20252.752.792.752.772.77-493,175
Dec 2, 20252.822.832.772.772.77-1.42%499,584
Dec 1, 20252.882.922.802.812.81-1.40%762,545
Nov 28, 20252.862.952.852.852.85-722,213
Nov 26, 20252.832.922.832.852.851.79%1,463,091
Nov 25, 20252.752.832.742.802.801.82%690,927
Nov 24, 20252.622.782.622.752.754.17%926,193
Nov 21, 20252.612.672.612.642.640.38%753,046
Nov 20, 20252.692.792.632.632.63-2.23%808,616
Nov 19, 20252.692.822.662.692.69-2.54%967,019
Nov 18, 20252.692.802.672.762.762.60%1,116,888
Nov 17, 20252.642.752.642.692.69-1,059,148
Nov 14, 20252.702.762.652.692.69-2.18%747,138
Nov 13, 20252.722.782.702.752.752.61%1,233,661
Nov 12, 20252.882.932.652.682.68-4.29%1,258,489
Nov 11, 20252.792.842.752.802.800.72%1,027,591
Nov 10, 20252.732.832.732.782.782.58%669,973
Nov 7, 20252.682.722.592.712.71-0.37%881,760
Nov 6, 20252.782.782.712.722.72-0.73%407,399
Nov 5, 20252.802.802.732.742.742.62%632,625
Nov 4, 20252.752.752.652.672.67-4.30%619,271
Nov 3, 20252.772.852.752.792.791.45%673,767
Oct 31, 20252.742.782.722.752.751.48%410,464
Oct 30, 20252.782.802.682.712.71-3.56%1,239,550
Oct 29, 20252.822.832.752.812.81-1.40%2,044,069
Oct 28, 20252.942.942.812.852.85-3.39%2,179,948
Oct 27, 20253.073.072.912.952.95-3.28%1,946,322
Oct 24, 20253.063.093.043.053.05-466,865
Oct 23, 20253.033.083.033.053.050.66%364,666
Oct 22, 20252.993.132.993.033.031.34%1,146,654
Oct 21, 20252.973.032.962.992.991.36%487,033
Oct 20, 20252.913.002.912.952.951.72%494,807
Oct 17, 20252.882.922.852.902.90-0.34%847,519
Oct 16, 20252.982.982.912.912.91-1.69%718,008
Oct 15, 20253.013.022.942.962.96-1.00%696,509
Oct 14, 20253.043.062.942.992.99-3.55%1,125,258
Oct 13, 20253.083.153.083.103.101.97%874,173
Oct 10, 20253.183.203.033.043.04-4.70%1,761,962
Oct 9, 20253.203.233.143.193.19-0.62%1,076,562