HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.940
+0.080 (2.07%)
Feb 21, 2025, 4:00 PM EST - Market closed
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 3.30 | 3.57 | 3.30 | 3.49 | 3.49 | 5.76% | 1,693,956 |
| Jan 17, 2025 | 3.24 | 3.39 | 3.24 | 3.30 | 3.30 | 2.48% | 1,837,563 |
| Jan 16, 2025 | 3.50 | 3.50 | 3.06 | 3.22 | 3.22 | 6.27% | 6,641,538 |
| Jan 15, 2025 | 2.97 | 3.07 | 2.97 | 3.03 | 3.03 | 2.02% | 852,792 |
| Jan 14, 2025 | 2.95 | 3.02 | 2.95 | 2.97 | 2.97 | 4.21% | 952,338 |
| Jan 13, 2025 | 2.87 | 2.91 | 2.82 | 2.85 | 2.85 | -0.70% | 819,406 |
| Jan 10, 2025 | 2.98 | 3.00 | 2.85 | 2.87 | 2.87 | -4.97% | 1,738,019 |
| Jan 8, 2025 | 2.96 | 3.05 | 2.96 | 3.02 | 3.02 | 0.33% | 1,035,006 |
| Jan 7, 2025 | 3.02 | 3.08 | 3.00 | 3.01 | 3.01 | -1.63% | 509,564 |
| Jan 6, 2025 | 3.04 | 3.13 | 3.04 | 3.06 | 3.06 | 0.66% | 1,449,519 |
| Jan 3, 2025 | 2.99 | 3.05 | 2.96 | 3.04 | 3.04 | 3.05% | 717,209 |
| Jan 2, 2025 | 3.08 | 3.13 | 2.92 | 2.95 | 2.95 | -3.91% | 1,291,715 |
| Dec 31, 2024 | 3.01 | 3.08 | 2.98 | 3.07 | 3.07 | 3.02% | 646,507 |
| Dec 30, 2024 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -2.30% | 868,196 |
| Dec 27, 2024 | 3.08 | 3.08 | 3.01 | 3.05 | 3.05 | -1.29% | 652,728 |
| Dec 26, 2024 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.32% | 388,160 |
| Dec 24, 2024 | 3.04 | 3.18 | 3.02 | 3.10 | 3.10 | 1.97% | 1,383,401 |
| Dec 23, 2024 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.00% | 558,531 |
| Dec 20, 2024 | 2.98 | 3.05 | 2.96 | 3.01 | 3.01 | 0.33% | 486,663 |
| Dec 19, 2024 | 3.03 | 3.06 | 2.98 | 3.00 | 3.00 | - | 731,564 |
| Dec 18, 2024 | 3.10 | 3.15 | 2.98 | 3.00 | 3.00 | -3.85% | 961,600 |
| Dec 17, 2024 | 3.06 | 3.17 | 3.04 | 3.12 | 3.12 | 1.96% | 634,693 |
| Dec 16, 2024 | 3.08 | 3.13 | 3.05 | 3.06 | 3.06 | -1.61% | 779,265 |
| Dec 13, 2024 | 3.09 | 3.12 | 3.03 | 3.11 | 3.11 | -1.27% | 439,746 |
| Dec 12, 2024 | 3.16 | 3.23 | 3.12 | 3.15 | 3.15 | -0.32% | 621,110 |
| Dec 11, 2024 | 3.32 | 3.35 | 3.04 | 3.16 | 3.16 | -6.23% | 2,193,058 |
| Dec 10, 2024 | 3.41 | 3.44 | 3.31 | 3.37 | 3.37 | -3.44% | 1,471,514 |
| Dec 9, 2024 | 3.50 | 3.65 | 3.47 | 3.49 | 3.49 | 5.76% | 2,089,338 |
| Dec 6, 2024 | 3.23 | 3.32 | 3.19 | 3.30 | 3.30 | 3.45% | 1,073,634 |
| Dec 5, 2024 | 3.28 | 3.32 | 3.16 | 3.19 | 3.19 | -2.74% | 580,207 |
| Dec 4, 2024 | 3.26 | 3.34 | 3.20 | 3.28 | 3.28 | - | 979,852 |
| Dec 3, 2024 | 3.31 | 3.40 | 3.19 | 3.28 | 3.28 | -2.09% | 1,545,773 |
| Dec 2, 2024 | 3.23 | 3.36 | 3.22 | 3.35 | 3.35 | 4.04% | 1,909,117 |
| Nov 29, 2024 | 3.09 | 3.25 | 3.09 | 3.22 | 3.22 | 4.89% | 992,703 |
| Nov 27, 2024 | 3.02 | 3.10 | 2.99 | 3.07 | 3.07 | 4.07% | 1,153,656 |
| Nov 26, 2024 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -1.01% | 977,434 |
| Nov 25, 2024 | 2.98 | 3.01 | 2.93 | 2.98 | 2.98 | -0.33% | 1,241,689 |
| Nov 22, 2024 | 3.00 | 3.00 | 2.89 | 2.99 | 2.99 | -0.99% | 1,963,018 |
| Nov 21, 2024 | 3.04 | 3.08 | 2.99 | 3.02 | 3.02 | -0.98% | 875,903 |
| Nov 20, 2024 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 830,469 |
| Nov 19, 2024 | 3.10 | 3.13 | 3.03 | 3.09 | 3.09 | -1.90% | 1,082,124 |
| Nov 18, 2024 | 3.04 | 3.19 | 3.01 | 3.15 | 3.15 | 2.94% | 3,366,219 |
| Nov 15, 2024 | 3.09 | 3.17 | 3.05 | 3.06 | 3.06 | -0.65% | 623,256 |
| Nov 14, 2024 | 3.05 | 3.10 | 3.00 | 3.08 | 3.08 | 0.98% | 1,333,877 |
| Nov 13, 2024 | 3.13 | 3.13 | 3.00 | 3.05 | 3.05 | 0.66% | 1,566,277 |
| Nov 12, 2024 | 3.19 | 3.25 | 3.00 | 3.03 | 3.03 | -6.19% | 2,937,315 |
| Nov 11, 2024 | 3.26 | 3.27 | 3.12 | 3.23 | 3.23 | 0.31% | 1,326,734 |
| Nov 8, 2024 | 3.22 | 3.23 | 3.10 | 3.22 | 3.22 | -2.42% | 1,764,355 |
| Nov 7, 2024 | 3.40 | 3.46 | 3.25 | 3.30 | 3.30 | 1.23% | 2,107,523 |
| Nov 6, 2024 | 3.40 | 3.44 | 3.16 | 3.26 | 3.26 | -6.32% | 3,151,861 |
| Nov 5, 2024 | 3.52 | 3.57 | 3.42 | 3.48 | 3.48 | 1.75% | 1,623,609 |
| Nov 4, 2024 | 3.41 | 3.51 | 3.40 | 3.42 | 3.42 | - | 1,521,833 |
| Nov 1, 2024 | 3.53 | 3.55 | 3.40 | 3.42 | 3.42 | -1.16% | 1,786,700 |
| Oct 31, 2024 | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | -2.81% | 1,857,807 |
| Oct 30, 2024 | 3.68 | 3.68 | 3.52 | 3.56 | 3.56 | -4.56% | 1,955,803 |
| Oct 29, 2024 | 3.89 | 3.90 | 3.71 | 3.73 | 3.73 | -2.36% | 2,164,440 |
| Oct 28, 2024 | 3.50 | 3.92 | 3.47 | 3.82 | 3.82 | 12.35% | 4,246,930 |
| Oct 25, 2024 | 3.47 | 3.51 | 3.40 | 3.40 | 3.40 | -1.16% | 1,709,774 |
| Oct 24, 2024 | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | -0.58% | 1,238,778 |
| Oct 23, 2024 | 3.55 | 3.59 | 3.44 | 3.46 | 3.46 | -1.70% | 1,457,217 |
| Oct 22, 2024 | 3.49 | 3.54 | 3.45 | 3.52 | 3.52 | 2.03% | 1,647,438 |
| Oct 21, 2024 | 3.42 | 3.49 | 3.40 | 3.45 | 3.45 | - | 1,599,014 |
| Oct 18, 2024 | 3.64 | 3.69 | 3.45 | 3.45 | 3.45 | - | 2,043,507 |
| Oct 17, 2024 | 3.80 | 3.80 | 3.44 | 3.45 | 3.45 | -10.85% | 3,406,963 |
| Oct 16, 2024 | 3.89 | 3.94 | 3.76 | 3.87 | 3.87 | 1.57% | 1,774,237 |
| Oct 15, 2024 | 4.02 | 4.02 | 3.80 | 3.81 | 3.81 | -7.75% | 2,097,849 |
| Oct 14, 2024 | 4.18 | 4.30 | 4.08 | 4.13 | 4.13 | -3.95% | 1,751,891 |
| Oct 11, 2024 | 4.17 | 4.33 | 4.15 | 4.30 | 4.30 | 0.94% | 2,513,286 |
| Oct 10, 2024 | 4.46 | 4.54 | 4.21 | 4.26 | 4.26 | -5.75% | 2,923,562 |
| Oct 9, 2024 | 4.32 | 4.59 | 4.28 | 4.52 | 4.52 | -20.14% | 3,104,380 |
| Oct 8, 2024 | 5.69 | 5.79 | 5.40 | 5.66 | 4.57 | -5.98% | 2,425,697 |
| Oct 7, 2024 | 6.43 | 6.43 | 5.88 | 6.02 | 4.86 | -3.37% | 4,280,952 |
| Oct 4, 2024 | 5.75 | 6.26 | 5.70 | 6.23 | 5.03 | 10.27% | 4,111,082 |
| Oct 3, 2024 | 5.30 | 5.66 | 5.24 | 5.65 | 4.56 | 2.17% | 1,798,035 |
| Oct 2, 2024 | 5.61 | 5.73 | 5.37 | 5.53 | 4.46 | 4.54% | 3,120,320 |
| Oct 1, 2024 | 5.10 | 5.34 | 5.08 | 5.29 | 4.27 | 3.73% | 2,135,612 |
| Sep 30, 2024 | 5.31 | 5.42 | 5.00 | 5.10 | 4.12 | 0.59% | 3,153,526 |
| Sep 27, 2024 | 4.90 | 5.14 | 4.85 | 5.07 | 4.09 | 5.85% | 2,529,733 |