HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.010
+0.100 (3.44%)
Jul 16, 2025, 11:23 AM - Market open
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.11 | 3.12 | 2.91 | 2.98 | - | 2.41% | 2,506,237 |
| Jul 15, 2025 | 2.84 | 2.94 | 2.76 | 2.91 | 2.91 | 10.23% | 5,826,568 |
| Jul 14, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 3.53% | 2,196,243 |
| Jul 11, 2025 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | - | 476,889 |
| Jul 10, 2025 | 2.49 | 2.60 | 2.47 | 2.55 | 2.55 | 2.41% | 1,767,951 |
| Jul 9, 2025 | 2.49 | 2.50 | 2.45 | 2.49 | 2.49 | 0.81% | 802,677 |
| Jul 8, 2025 | 2.44 | 2.54 | 2.44 | 2.47 | 2.47 | 1.65% | 1,238,302 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.41 | 2.43 | 2.43 | -1.62% | 1,237,407 |
| Jul 3, 2025 | 2.46 | 2.58 | 2.46 | 2.47 | 2.47 | 1.23% | 3,703,481 |
| Jul 2, 2025 | 2.37 | 2.65 | 2.30 | 2.44 | 2.44 | 5.17% | 5,783,654 |
| Jul 1, 2025 | 2.22 | 2.42 | 2.21 | 2.32 | 2.32 | -34.09% | 9,759,929 |
| Jun 30, 2025 | 3.55 | 3.63 | 3.48 | 3.52 | 2.16 | -2.22% | 5,283,333 |
| Jun 27, 2025 | 3.65 | 3.68 | 3.56 | 3.60 | 2.20 | -3.23% | 2,147,310 |
| Jun 26, 2025 | 3.70 | 3.76 | 3.65 | 3.72 | 2.28 | 0.54% | 1,247,044 |
| Jun 25, 2025 | 3.77 | 3.79 | 3.70 | 3.70 | 2.27 | -1.60% | 874,871 |
| Jun 24, 2025 | 3.72 | 3.80 | 3.71 | 3.76 | 2.30 | 1.08% | 1,117,210 |
| Jun 23, 2025 | 3.71 | 3.73 | 3.63 | 3.72 | 2.28 | 0.54% | 985,090 |
| Jun 20, 2025 | 3.88 | 3.88 | 3.53 | 3.70 | 2.27 | -4.39% | 4,490,091 |
| Jun 18, 2025 | 3.71 | 4.15 | 3.67 | 3.87 | 2.37 | 3.20% | 8,324,686 |
| Jun 17, 2025 | 3.90 | 3.95 | 3.74 | 3.75 | 2.30 | -6.02% | 2,665,745 |
| Jun 16, 2025 | 3.99 | 4.00 | 3.91 | 3.99 | 2.44 | 2.31% | 1,621,204 |
| Jun 13, 2025 | 3.95 | 3.98 | 3.86 | 3.90 | 2.39 | -2.26% | 1,342,772 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.95 | 3.99 | 2.44 | -2.44% | 1,105,056 |
| Jun 11, 2025 | 4.10 | 4.13 | 4.06 | 4.09 | 2.50 | 0.25% | 978,592 |
| Jun 10, 2025 | 4.10 | 4.12 | 4.00 | 4.08 | 2.50 | -0.49% | 844,289 |
| Jun 9, 2025 | 4.00 | 4.13 | 3.99 | 4.10 | 2.51 | 3.02% | 1,258,190 |
| Jun 6, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 2.44 | 0.51% | 616,565 |
| Jun 5, 2025 | 3.94 | 4.00 | 3.92 | 3.96 | 2.42 | 1.02% | 790,080 |
| Jun 4, 2025 | 3.85 | 3.94 | 3.81 | 3.92 | 2.40 | 2.89% | 822,518 |
| Jun 3, 2025 | 3.88 | 3.88 | 3.80 | 3.81 | 2.33 | -0.52% | 483,534 |
| Jun 2, 2025 | 3.77 | 3.86 | 3.76 | 3.83 | 2.34 | 1.06% | 452,809 |
| May 30, 2025 | 3.77 | 3.81 | 3.67 | 3.79 | 2.32 | 0.26% | 1,083,714 |
| May 29, 2025 | 3.88 | 3.88 | 3.77 | 3.78 | 2.31 | -2.07% | 788,571 |
| May 28, 2025 | 3.65 | 3.90 | 3.65 | 3.86 | 2.36 | 5.75% | 1,840,044 |
| May 27, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 2.23 | - | 599,075 |
| May 23, 2025 | 3.60 | 3.68 | 3.58 | 3.65 | 2.23 | 0.27% | 713,269 |
| May 22, 2025 | 3.63 | 3.68 | 3.55 | 3.64 | 2.23 | 0.83% | 683,417 |
| May 21, 2025 | 3.71 | 3.74 | 3.60 | 3.61 | 2.21 | -2.17% | 834,597 |
| May 20, 2025 | 3.67 | 3.71 | 3.62 | 3.69 | 2.26 | 1.10% | 877,409 |
| May 19, 2025 | 3.64 | 3.68 | 3.58 | 3.65 | 2.23 | -0.54% | 608,401 |
| May 16, 2025 | 3.69 | 3.71 | 3.65 | 3.67 | 2.25 | -0.81% | 478,097 |
| May 15, 2025 | 3.72 | 3.73 | 3.67 | 3.70 | 2.27 | -1.60% | 1,016,013 |
| May 14, 2025 | 3.76 | 3.84 | 3.72 | 3.76 | 2.30 | 0.53% | 1,134,224 |
| May 13, 2025 | 3.65 | 3.76 | 3.59 | 3.74 | 2.29 | 1.91% | 1,129,455 |
| May 12, 2025 | 3.79 | 3.79 | 3.65 | 3.67 | 2.25 | 1.38% | 1,262,538 |
| May 9, 2025 | 3.69 | 3.72 | 3.58 | 3.62 | 2.22 | -1.36% | 452,044 |
| May 8, 2025 | 3.71 | 3.72 | 3.64 | 3.67 | 2.25 | -0.27% | 586,230 |
| May 7, 2025 | 3.73 | 3.73 | 3.55 | 3.68 | 2.25 | -1.34% | 1,007,151 |
| May 6, 2025 | 3.81 | 3.83 | 3.71 | 3.73 | 2.28 | -2.10% | 979,095 |
| May 5, 2025 | 3.81 | 3.85 | 3.75 | 3.81 | 2.33 | - | 1,429,536 |