HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.350
+0.010 (0.30%)
Apr 21, 2025, 4:00 PM EDT - Market closed

HUYA Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20253.353.373.243.353.350.30%912,432
Apr 17, 20253.363.383.303.343.34-958,695
Apr 16, 20253.293.343.253.343.34-0.89%1,223,230
Apr 15, 20253.353.383.243.373.370.60%1,610,281
Apr 14, 20253.223.383.203.353.356.69%2,586,494
Apr 11, 20253.083.233.053.143.142.28%2,626,029
Apr 10, 20253.043.203.033.073.070.66%2,578,682
Apr 9, 20252.943.112.883.053.054.45%4,344,525
Apr 8, 20253.233.232.852.922.92-6.11%4,360,417
Apr 7, 20253.003.322.993.113.11-1.27%3,258,000
Apr 4, 20253.163.263.043.153.15-4.26%3,478,948
Apr 3, 20253.173.343.173.293.29-0.60%1,195,614
Apr 2, 20253.263.393.243.313.310.30%1,516,170
Apr 1, 20253.233.333.203.303.302.80%1,441,482
Mar 31, 20253.213.293.173.213.21-1.23%2,918,239
Mar 28, 20253.353.393.193.253.25-4.41%3,634,037
Mar 27, 20253.263.453.263.403.403.03%3,033,060
Mar 26, 20253.333.383.233.303.30-0.90%3,268,997
Mar 25, 20253.353.363.253.333.33-0.89%1,951,010
Mar 24, 20253.253.373.183.363.364.67%3,669,938
Mar 21, 20253.313.313.173.213.21-5,265,980
Mar 20, 20253.373.443.153.213.21-7.23%6,822,827
Mar 19, 20253.753.773.343.463.46-6.74%14,263,426
Mar 18, 20254.304.323.663.713.71-18.28%9,195,455
Mar 17, 20254.484.584.424.544.542.48%3,154,701
Mar 14, 20254.364.594.274.434.434.98%2,091,374
Mar 13, 20254.314.404.214.224.22-2.09%1,301,752
Mar 12, 20254.254.434.174.314.311.65%1,848,818
Mar 11, 20254.004.253.984.244.249.00%1,581,134
Mar 10, 20253.944.053.853.893.89-4.42%1,215,243
Mar 7, 20254.114.304.014.074.07-0.97%1,468,890
Mar 6, 20254.184.184.044.114.11-0.24%1,881,409
Mar 5, 20253.894.153.864.124.127.57%1,718,213
Mar 4, 20253.753.873.743.833.833.23%856,938
Mar 3, 20253.843.883.703.713.71-2.62%764,261
Feb 28, 20253.763.843.733.813.81-1.30%923,209
Feb 27, 20253.943.953.863.863.86-3.26%735,593
Feb 26, 20253.884.073.853.993.996.40%1,660,215
Feb 25, 20253.803.873.593.753.752.18%1,695,818
Feb 24, 20253.863.873.643.673.67-6.85%1,895,052
Feb 21, 20253.954.073.913.943.942.07%1,299,419
Feb 20, 20254.054.113.823.863.86-1.78%1,694,859
Feb 19, 20253.943.963.823.933.93-0.25%1,280,528
Feb 18, 20253.904.053.743.943.941.55%1,415,007
Feb 14, 20253.903.943.783.883.884.02%1,379,937
Feb 13, 20253.793.793.593.733.73-1.58%1,298,806
Feb 12, 20253.703.883.703.793.792.99%789,626
Feb 11, 20253.693.753.583.683.68-1.08%941,958
Feb 10, 20253.763.863.693.723.72-0.53%793,395
Feb 7, 20253.773.913.713.743.741.36%1,586,528