HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.700
-0.170 (-4.39%)
At close: Jun 20, 2025, 4:00 PM
3.710
+0.010 (0.27%)
After-hours: Jun 20, 2025, 7:55 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.88 | 3.88 | 3.53 | 3.70 | 3.70 | -4.39% | 4,490,091 |
| Jun 18, 2025 | 3.71 | 4.15 | 3.67 | 3.87 | 3.87 | 3.20% | 8,324,686 |
| Jun 17, 2025 | 3.90 | 3.95 | 3.74 | 3.75 | 3.75 | -6.02% | 2,665,745 |
| Jun 16, 2025 | 3.99 | 4.00 | 3.91 | 3.99 | 3.99 | 2.31% | 1,621,204 |
| Jun 13, 2025 | 3.95 | 3.98 | 3.86 | 3.90 | 3.90 | -2.26% | 1,342,772 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | -2.44% | 1,105,056 |
| Jun 11, 2025 | 4.10 | 4.13 | 4.06 | 4.09 | 4.09 | 0.25% | 978,592 |
| Jun 10, 2025 | 4.10 | 4.12 | 4.00 | 4.08 | 4.08 | -0.49% | 844,289 |
| Jun 9, 2025 | 4.00 | 4.13 | 3.99 | 4.10 | 4.10 | 3.02% | 1,258,190 |
| Jun 6, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 0.51% | 616,565 |
| Jun 5, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | 1.02% | 790,080 |
| Jun 4, 2025 | 3.85 | 3.94 | 3.81 | 3.92 | 3.92 | 2.89% | 822,518 |
| Jun 3, 2025 | 3.88 | 3.88 | 3.80 | 3.81 | 3.81 | -0.52% | 483,534 |
| Jun 2, 2025 | 3.77 | 3.86 | 3.76 | 3.83 | 3.83 | 1.06% | 452,809 |
| May 30, 2025 | 3.77 | 3.81 | 3.67 | 3.79 | 3.79 | 0.26% | 1,083,714 |
| May 29, 2025 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -2.07% | 788,571 |
| May 28, 2025 | 3.65 | 3.90 | 3.65 | 3.86 | 3.86 | 5.75% | 1,840,044 |
| May 27, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | - | 599,075 |
| May 23, 2025 | 3.60 | 3.68 | 3.58 | 3.65 | 3.65 | 0.27% | 713,269 |
| May 22, 2025 | 3.63 | 3.68 | 3.55 | 3.64 | 3.64 | 0.83% | 683,417 |
| May 21, 2025 | 3.71 | 3.74 | 3.60 | 3.61 | 3.61 | -2.17% | 834,597 |
| May 20, 2025 | 3.67 | 3.71 | 3.62 | 3.69 | 3.69 | 1.10% | 877,409 |
| May 19, 2025 | 3.64 | 3.68 | 3.58 | 3.65 | 3.65 | -0.54% | 608,401 |
| May 16, 2025 | 3.69 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 478,097 |
| May 15, 2025 | 3.72 | 3.73 | 3.67 | 3.70 | 3.70 | -1.60% | 1,016,013 |
| May 14, 2025 | 3.76 | 3.84 | 3.72 | 3.76 | 3.76 | 0.53% | 1,134,224 |
| May 13, 2025 | 3.65 | 3.76 | 3.59 | 3.74 | 3.74 | 1.91% | 1,129,455 |
| May 12, 2025 | 3.79 | 3.79 | 3.65 | 3.67 | 3.67 | 1.38% | 1,262,538 |
| May 9, 2025 | 3.69 | 3.72 | 3.58 | 3.62 | 3.62 | -1.36% | 452,044 |
| May 8, 2025 | 3.71 | 3.72 | 3.64 | 3.67 | 3.67 | -0.27% | 586,230 |
| May 7, 2025 | 3.73 | 3.73 | 3.55 | 3.68 | 3.68 | -1.34% | 1,007,151 |
| May 6, 2025 | 3.81 | 3.83 | 3.71 | 3.73 | 3.73 | -2.10% | 979,095 |
| May 5, 2025 | 3.81 | 3.85 | 3.75 | 3.81 | 3.81 | - | 1,429,536 |
| May 2, 2025 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -0.26% | 971,936 |
| May 1, 2025 | 3.81 | 3.84 | 3.76 | 3.82 | 3.82 | 1.60% | 1,423,814 |
| Apr 30, 2025 | 3.55 | 3.80 | 3.55 | 3.76 | 3.76 | 4.74% | 2,049,916 |
| Apr 29, 2025 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.41% | 959,551 |
| Apr 28, 2025 | 3.48 | 3.57 | 3.43 | 3.54 | 3.54 | 1.72% | 992,436 |
| Apr 25, 2025 | 3.46 | 3.48 | 3.43 | 3.48 | 3.48 | 0.58% | 550,524 |
| Apr 24, 2025 | 3.45 | 3.51 | 3.40 | 3.46 | 3.46 | 0.29% | 617,061 |
| Apr 23, 2025 | 3.44 | 3.56 | 3.42 | 3.45 | 3.45 | 2.37% | 1,213,940 |
| Apr 22, 2025 | 3.40 | 3.47 | 3.36 | 3.37 | 3.37 | 0.60% | 1,052,176 |
| Apr 21, 2025 | 3.35 | 3.37 | 3.24 | 3.35 | 3.35 | 0.30% | 915,696 |
| Apr 17, 2025 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | - | 958,695 |
| Apr 16, 2025 | 3.29 | 3.34 | 3.25 | 3.34 | 3.34 | -0.89% | 1,223,230 |
| Apr 15, 2025 | 3.35 | 3.38 | 3.24 | 3.37 | 3.37 | 0.60% | 1,610,281 |
| Apr 14, 2025 | 3.22 | 3.38 | 3.20 | 3.35 | 3.35 | 6.69% | 2,586,494 |
| Apr 11, 2025 | 3.08 | 3.23 | 3.05 | 3.14 | 3.14 | 2.28% | 2,626,029 |
| Apr 10, 2025 | 3.04 | 3.20 | 3.03 | 3.07 | 3.07 | 0.66% | 2,578,682 |
| Apr 9, 2025 | 2.94 | 3.11 | 2.88 | 3.05 | 3.05 | 4.45% | 4,344,525 |