HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.510
+0.070 (2.03%)
At close: Sep 12, 2025, 4:00 PM EDT
3.520
+0.010 (0.28%)
After-hours: Sep 12, 2025, 7:59 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.45 | 3.55 | 3.41 | 3.51 | 3.51 | 2.03% | 1,569,179 |
| 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 |
| Aug 28, 2025 | 3.37 | 3.46 | 3.33 | 3.40 | 3.40 | 1.49% | 1,098,379 |
| Aug 27, 2025 | 3.25 | 3.38 | 3.22 | 3.35 | 3.35 | 1.82% | 742,774 |
| Aug 26, 2025 | 3.33 | 3.39 | 3.29 | 3.29 | 3.29 | -0.60% | 759,541 |
| Aug 25, 2025 | 3.38 | 3.46 | 3.28 | 3.31 | 3.31 | 0.91% | 862,669 |
| Aug 22, 2025 | 3.32 | 3.39 | 3.26 | 3.28 | 3.28 | -1.20% | 1,020,501 |
| Aug 21, 2025 | 3.16 | 3.40 | 3.16 | 3.32 | 3.32 | 4.08% | 1,550,385 |
| Aug 20, 2025 | 3.17 | 3.27 | 3.15 | 3.19 | 3.19 | -0.62% | 814,147 |
| Aug 19, 2025 | 3.24 | 3.26 | 3.16 | 3.21 | 3.21 | -1.23% | 685,361 |
| Aug 18, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.81% | 960,917 |
| Aug 15, 2025 | 3.30 | 3.43 | 3.28 | 3.31 | 3.31 | 0.30% | 784,026 |
| Aug 14, 2025 | 3.43 | 3.47 | 3.30 | 3.30 | 3.30 | -4.62% | 1,298,161 |
| Aug 13, 2025 | 3.60 | 3.64 | 3.42 | 3.46 | 3.46 | - | 1,220,700 |
| Aug 12, 2025 | 3.31 | 3.63 | 3.28 | 3.46 | 3.46 | 4.53% | 2,922,755 |
| Aug 11, 2025 | 3.21 | 3.34 | 3.14 | 3.31 | 3.31 | 2.80% | 1,754,684 |
| Aug 8, 2025 | 3.31 | 3.36 | 3.17 | 3.22 | 3.22 | -1.83% | 1,245,181 |
| Aug 7, 2025 | 3.45 | 3.48 | 3.26 | 3.28 | 3.28 | -4.09% | 1,305,222 |
| Aug 6, 2025 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 622,980 |
| Aug 5, 2025 | 3.56 | 3.56 | 3.38 | 3.40 | 3.40 | -3.41% | 1,604,819 |
| Aug 4, 2025 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 2.33% | 1,036,252 |
| Aug 1, 2025 | 3.20 | 3.47 | 3.19 | 3.44 | 3.44 | 2.38% | 1,518,383 |
| Jul 31, 2025 | 3.29 | 3.44 | 3.23 | 3.36 | 3.36 | 0.90% | 1,904,305 |
| Jul 30, 2025 | 3.59 | 3.60 | 3.29 | 3.33 | 3.33 | -9.02% | 2,043,957 |
| Jul 29, 2025 | 3.63 | 3.88 | 3.63 | 3.66 | 3.66 | 0.55% | 2,304,128 |
| Jul 28, 2025 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 2.82% | 1,600,225 |
| Jul 25, 2025 | 3.66 | 3.66 | 3.51 | 3.54 | 3.54 | -3.54% | 1,361,258 |
| Jul 24, 2025 | 3.66 | 3.72 | 3.50 | 3.67 | 3.67 | 0.82% | 2,476,320 |
| Jul 23, 2025 | 3.76 | 3.93 | 3.61 | 3.64 | 3.64 | -1.62% | 2,386,502 |
| Jul 22, 2025 | 3.76 | 3.80 | 3.49 | 3.70 | 3.70 | -4.88% | 5,436,565 |
| Jul 21, 2025 | 3.40 | 4.00 | 3.35 | 3.89 | 3.89 | 16.47% | 12,123,897 |
| Jul 18, 2025 | 3.30 | 3.55 | 3.30 | 3.34 | 3.34 | 2.77% | 5,534,160 |
| Jul 17, 2025 | 3.11 | 3.33 | 3.05 | 3.25 | 3.25 | 6.21% | 4,974,290 |
| Jul 16, 2025 | 3.11 | 3.12 | 2.91 | 3.06 | 3.06 | 5.15% | 4,213,441 |
| 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 |