HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
4.180
-0.130 (-3.02%)
At close: Jan 29, 2026, 4:00 PM EST
4.180
0.00 (0.00%)
Pre-market: Jan 30, 2026, 4:13 AM EST
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.25 | 4.31 | 3.99 | 4.18 | 4.18 | -3.02% | 5,993,971 |
| Jan 28, 2026 | 4.32 | 4.63 | 4.18 | 4.31 | 4.31 | 1.17% | 7,603,638 |
| Jan 27, 2026 | 3.64 | 4.64 | 3.63 | 4.26 | 4.26 | 19.33% | 13,099,966 |
| Jan 26, 2026 | 3.41 | 3.95 | 3.41 | 3.57 | 3.57 | 6.89% | 5,430,321 |
| Jan 23, 2026 | 3.46 | 3.48 | 3.23 | 3.34 | 3.34 | -3.47% | 2,163,909 |
| Jan 22, 2026 | 3.50 | 3.57 | 3.46 | 3.46 | 3.46 | -0.29% | 886,061 |
| Jan 21, 2026 | 3.54 | 3.59 | 3.40 | 3.47 | 3.47 | -1.70% | 1,631,834 |
| Jan 20, 2026 | 3.60 | 3.70 | 3.53 | 3.53 | 3.53 | -4.85% | 1,567,483 |
| Jan 16, 2026 | 3.74 | 3.76 | 3.69 | 3.71 | 3.71 | -1.07% | 1,821,139 |
| Jan 15, 2026 | 3.66 | 3.82 | 3.65 | 3.75 | 3.75 | 1.08% | 1,918,522 |
| Jan 14, 2026 | 3.47 | 3.79 | 3.47 | 3.71 | 3.71 | 6.30% | 2,872,113 |
| Jan 13, 2026 | 3.60 | 3.62 | 3.44 | 3.49 | 3.49 | -4.38% | 2,134,804 |
| Jan 12, 2026 | 3.60 | 3.88 | 3.56 | 3.65 | 3.65 | 4.29% | 3,588,968 |
| Jan 9, 2026 | 3.67 | 3.93 | 3.50 | 3.50 | 3.50 | -1.69% | 2,794,603 |
| Jan 8, 2026 | 3.37 | 3.85 | 3.36 | 3.56 | 3.56 | 14.47% | 7,207,966 |
| Jan 7, 2026 | 3.14 | 3.20 | 3.10 | 3.11 | 3.11 | 2.98% | 1,426,329 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -4.73% | 1,251,282 |
| Jan 5, 2026 | 3.13 | 3.28 | 3.08 | 3.17 | 3.17 | 4.62% | 1,199,530 |
| Jan 2, 2026 | 2.95 | 3.10 | 2.94 | 3.03 | 3.03 | 5.21% | 1,019,236 |
| Dec 31, 2025 | 2.87 | 2.95 | 2.87 | 2.88 | 2.88 | -0.69% | 986,962 |
| Dec 30, 2025 | 2.84 | 2.95 | 2.82 | 2.90 | 2.90 | 3.20% | 1,315,425 |
| Dec 29, 2025 | 2.93 | 2.95 | 2.80 | 2.81 | 2.81 | -5.39% | 1,059,648 |
| Dec 26, 2025 | 2.95 | 2.97 | 2.91 | 2.97 | 2.97 | 0.68% | 241,664 |
| Dec 24, 2025 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -1.01% | 201,962 |
| Dec 23, 2025 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | -0.33% | 340,966 |
| Dec 22, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -1.64% | 705,331 |
| Dec 19, 2025 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | 0.66% | 481,215 |
| Dec 18, 2025 | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | 1.34% | 424,173 |
| Dec 17, 2025 | 3.08 | 3.17 | 2.96 | 2.98 | 2.98 | -3.87% | 558,334 |
| Dec 16, 2025 | 3.07 | 3.16 | 3.06 | 3.10 | 3.10 | -0.64% | 420,501 |
| Dec 15, 2025 | 3.10 | 3.13 | 3.00 | 3.12 | 3.12 | - | 822,715 |
| Dec 12, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -3.41% | 632,220 |
| Dec 11, 2025 | 3.31 | 3.32 | 3.20 | 3.23 | 3.23 | -2.71% | 722,400 |
| Dec 10, 2025 | 3.13 | 3.38 | 3.12 | 3.32 | 3.32 | 6.75% | 2,569,993 |
| Dec 9, 2025 | 3.14 | 3.24 | 3.09 | 3.11 | 3.11 | -2.20% | 762,886 |
| Dec 8, 2025 | 3.00 | 3.29 | 3.00 | 3.18 | 3.18 | 7.07% | 2,712,209 |
| Dec 5, 2025 | 2.85 | 3.05 | 2.82 | 2.97 | 2.97 | 6.07% | 3,006,465 |
| Dec 4, 2025 | 2.77 | 2.81 | 2.77 | 2.80 | 2.80 | 1.08% | 758,760 |
| Dec 3, 2025 | 2.75 | 2.79 | 2.75 | 2.77 | 2.77 | - | 493,175 |
| Dec 2, 2025 | 2.82 | 2.83 | 2.77 | 2.77 | 2.77 | -1.42% | 499,584 |
| Dec 1, 2025 | 2.88 | 2.92 | 2.80 | 2.81 | 2.81 | -1.40% | 762,545 |
| Nov 28, 2025 | 2.86 | 2.95 | 2.85 | 2.85 | 2.85 | - | 722,213 |
| Nov 26, 2025 | 2.83 | 2.92 | 2.83 | 2.85 | 2.85 | 1.79% | 1,463,091 |
| Nov 25, 2025 | 2.75 | 2.83 | 2.74 | 2.80 | 2.80 | 1.82% | 690,927 |
| Nov 24, 2025 | 2.62 | 2.78 | 2.62 | 2.75 | 2.75 | 4.17% | 926,193 |
| Nov 21, 2025 | 2.61 | 2.67 | 2.61 | 2.64 | 2.64 | 0.38% | 753,046 |
| Nov 20, 2025 | 2.69 | 2.79 | 2.63 | 2.63 | 2.63 | -2.23% | 808,616 |
| Nov 19, 2025 | 2.69 | 2.82 | 2.66 | 2.69 | 2.69 | -2.54% | 967,019 |
| Nov 18, 2025 | 2.69 | 2.80 | 2.67 | 2.76 | 2.76 | 2.60% | 1,116,888 |
| Nov 17, 2025 | 2.64 | 2.75 | 2.64 | 2.69 | 2.69 | - | 1,059,148 |