HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
2.710
-0.010 (-0.37%)
Nov 7, 2025, 4:00 PM EST - Market closed
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.68 | 2.72 | 2.59 | 2.71 | 2.71 | -0.37% | 871,498 |
| Nov 6, 2025 | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | -0.73% | 407,399 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | 2.62% | 632,113 |
| Nov 4, 2025 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -4.30% | 619,271 |
| Nov 3, 2025 | 2.77 | 2.85 | 2.75 | 2.79 | 2.79 | 1.45% | 673,767 |
| Oct 31, 2025 | 2.74 | 2.78 | 2.72 | 2.75 | 2.75 | 1.48% | 410,464 |
| Oct 30, 2025 | 2.78 | 2.80 | 2.68 | 2.71 | 2.71 | -3.56% | 1,239,550 |
| Oct 29, 2025 | 2.82 | 2.83 | 2.75 | 2.81 | 2.81 | -1.40% | 2,044,069 |
| Oct 28, 2025 | 2.94 | 2.94 | 2.81 | 2.85 | 2.85 | -3.39% | 2,179,948 |
| Oct 27, 2025 | 3.07 | 3.07 | 2.91 | 2.95 | 2.95 | -3.28% | 1,946,322 |
| Oct 24, 2025 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | - | 466,865 |
| Oct 23, 2025 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | 0.66% | 364,666 |
| Oct 22, 2025 | 2.99 | 3.13 | 2.99 | 3.03 | 3.03 | 1.34% | 1,146,654 |
| Oct 21, 2025 | 2.97 | 3.03 | 2.96 | 2.99 | 2.99 | 1.36% | 487,033 |
| Oct 20, 2025 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 1.72% | 494,807 |
| Oct 17, 2025 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | -0.34% | 847,519 |
| Oct 16, 2025 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -1.69% | 718,008 |
| Oct 15, 2025 | 3.01 | 3.02 | 2.94 | 2.96 | 2.96 | -1.00% | 696,509 |
| Oct 14, 2025 | 3.04 | 3.06 | 2.94 | 2.99 | 2.99 | -3.55% | 1,125,258 |
| Oct 13, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | 1.97% | 874,173 |
| 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 |