HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.040
-0.150 (-4.70%)
At close: Oct 10, 2025, 4:00 PM EDT
3.000
-0.040 (-1.31%)
After-hours: Oct 10, 2025, 7:50 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.18 | 3.20 | 3.03 | 3.04 | 3.04 | -4.70% | 1,761,962 |
| Oct 9, 2025 | 3.20 | 3.23 | 3.14 | 3.19 | 3.19 | -0.62% | 1,076,562 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 1,694,213 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.61% | 888,403 |
| Oct 6, 2025 | 3.27 | 3.30 | 3.24 | 3.26 | 3.26 | -0.61% | 564,528 |
| Oct 3, 2025 | 3.32 | 3.40 | 3.28 | 3.28 | 3.28 | - | 1,307,780 |
| Oct 2, 2025 | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | 1.55% | 597,752 |
| Oct 1, 2025 | 3.27 | 3.30 | 3.21 | 3.23 | 3.23 | -3.00% | 1,273,806 |
| Sep 30, 2025 | 3.32 | 3.41 | 3.30 | 3.33 | 3.33 | - | 932,098 |
| Sep 29, 2025 | 3.37 | 3.39 | 3.26 | 3.33 | 3.33 | -1.19% | 1,096,747 |
| Sep 26, 2025 | 3.43 | 3.43 | 3.33 | 3.37 | 3.37 | -2.88% | 972,991 |
| Sep 25, 2025 | 3.43 | 3.47 | 3.35 | 3.47 | 3.47 | 2.66% | 864,615 |
| Sep 24, 2025 | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | 0.90% | 963,732 |
| Sep 23, 2025 | 3.39 | 3.42 | 3.32 | 3.35 | 3.35 | -1.47% | 1,271,687 |
| Sep 22, 2025 | 3.43 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 1,774,506 |
| Sep 19, 2025 | 3.53 | 3.57 | 3.43 | 3.46 | 3.46 | -1.42% | 1,522,552 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | -0.85% | 1,051,549 |
| Sep 17, 2025 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 5.04% | 1,758,299 |
| Sep 16, 2025 | 3.45 | 3.48 | 3.31 | 3.37 | 3.37 | -3.99% | 2,333,433 |
| Sep 15, 2025 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | - | 982,953 |
| Sep 12, 2025 | 3.45 | 3.55 | 3.41 | 3.51 | 3.51 | 2.03% | 1,571,950 |
| Sep 11, 2025 | 3.33 | 3.45 | 3.30 | 3.44 | 3.44 | 3.30% | 1,549,905 |
| Sep 10, 2025 | 3.55 | 3.62 | 3.30 | 3.33 | 3.33 | -5.40% | 2,803,012 |
| Sep 9, 2025 | 3.49 | 3.56 | 3.46 | 3.52 | 3.52 | 1.15% | 807,872 |
| Sep 8, 2025 | 3.59 | 3.61 | 3.39 | 3.48 | 3.48 | -2.79% | 1,325,679 |
| Sep 5, 2025 | 3.74 | 3.78 | 3.56 | 3.58 | 3.58 | -1.38% | 1,144,236 |
| Sep 4, 2025 | 3.69 | 3.76 | 3.61 | 3.63 | 3.63 | -3.97% | 1,443,160 |
| Sep 3, 2025 | 3.52 | 3.80 | 3.52 | 3.78 | 3.78 | 7.08% | 2,923,775 |
| Sep 2, 2025 | 3.57 | 3.65 | 3.40 | 3.53 | 3.53 | -1.40% | 2,879,299 |
| Aug 29, 2025 | 3.42 | 3.83 | 3.41 | 3.58 | 3.58 | 5.29% | 4,921,711 |
| Aug 28, 2025 | 3.37 | 3.46 | 3.33 | 3.40 | 3.40 | 1.49% | 1,098,379 |
| Aug 27, 2025 | 3.25 | 3.38 | 3.22 | 3.35 | 3.35 | 1.82% | 742,774 |
| Aug 26, 2025 | 3.33 | 3.39 | 3.29 | 3.29 | 3.29 | -0.60% | 759,541 |
| Aug 25, 2025 | 3.38 | 3.46 | 3.28 | 3.31 | 3.31 | 0.91% | 862,669 |
| Aug 22, 2025 | 3.32 | 3.39 | 3.26 | 3.28 | 3.28 | -1.20% | 1,020,501 |
| Aug 21, 2025 | 3.16 | 3.40 | 3.16 | 3.32 | 3.32 | 4.08% | 1,550,385 |
| Aug 20, 2025 | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | -0.62% | 814,147 |
| Aug 19, 2025 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.23% | 685,361 |
| Aug 18, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.81% | 960,917 |
| Aug 15, 2025 | 3.30 | 3.43 | 3.28 | 3.31 | 3.31 | 0.30% | 784,026 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | -4.62% | 1,298,161 |
| Aug 13, 2025 | 3.60 | 3.64 | 3.42 | 3.46 | 3.46 | - | 1,220,700 |
| Aug 12, 2025 | 3.31 | 3.63 | 3.28 | 3.46 | 3.46 | 4.53% | 2,922,755 |
| Aug 11, 2025 | 3.21 | 3.34 | 3.14 | 3.31 | 3.31 | 2.80% | 1,754,684 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.17 | 3.22 | 3.22 | -1.83% | 1,245,181 |
| Aug 7, 2025 | 3.45 | 3.48 | 3.26 | 3.28 | 3.28 | -4.09% | 1,305,222 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 622,980 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.38 | 3.40 | 3.40 | -3.41% | 1,604,819 |
| Aug 4, 2025 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 2.33% | 1,036,252 |
| Aug 1, 2025 | 3.20 | 3.47 | 3.19 | 3.44 | 3.44 | 2.38% | 1,518,383 |