HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
3.090
-0.010 (-0.32%)
At close: Apr 24, 2026, 4:00 PM EDT
3.120
+0.030 (0.97%)
After-hours: Apr 24, 2026, 7:00 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 225,825 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.07 | 3.10 | 3.10 | -3.43% | 583,679 |
| Apr 22, 2026 | 3.12 | 3.28 | 3.12 | 3.21 | 3.21 | 5.25% | 1,101,983 |
| Apr 21, 2026 | 3.17 | 3.21 | 3.01 | 3.05 | 3.05 | -3.48% | 1,499,091 |
| Apr 20, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | -0.63% | 469,590 |
| Apr 17, 2026 | 3.27 | 3.35 | 3.16 | 3.18 | 3.18 | -0.63% | 674,753 |
| Apr 16, 2026 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | -1.54% | 597,074 |
| Apr 15, 2026 | 3.30 | 3.32 | 3.22 | 3.25 | 3.25 | -2.69% | 774,714 |
| Apr 14, 2026 | 3.20 | 3.34 | 3.18 | 3.34 | 3.34 | 5.03% | 811,795 |
| Apr 13, 2026 | 3.19 | 3.20 | 3.08 | 3.18 | 3.18 | 0.95% | 577,597 |
| Apr 10, 2026 | 3.24 | 3.25 | 3.13 | 3.15 | 3.15 | -2.78% | 430,451 |
| Apr 9, 2026 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | -1.22% | 936,341 |
| Apr 8, 2026 | 3.41 | 3.42 | 3.26 | 3.28 | 3.28 | 0.92% | 848,686 |
| Apr 7, 2026 | 3.22 | 3.28 | 3.17 | 3.25 | 3.25 | 0.62% | 863,961 |
| Apr 6, 2026 | 3.39 | 3.41 | 3.23 | 3.23 | 3.23 | -5.28% | 597,849 |
| Apr 2, 2026 | 3.31 | 3.45 | 3.31 | 3.41 | 3.41 | - | 815,943 |
| Apr 1, 2026 | 3.32 | 3.49 | 3.32 | 3.41 | 3.41 | 3.33% | 1,386,310 |
| Mar 31, 2026 | 3.05 | 3.31 | 3.04 | 3.30 | 3.30 | 9.27% | 1,335,103 |
| Mar 30, 2026 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 417,819 |
| Mar 27, 2026 | 3.16 | 3.17 | 3.01 | 3.01 | 3.01 | -4.14% | 641,082 |
| Mar 26, 2026 | 3.18 | 3.30 | 3.14 | 3.14 | 3.14 | -3.09% | 984,004 |
| Mar 25, 2026 | 3.08 | 3.29 | 3.08 | 3.24 | 3.24 | 6.58% | 1,356,424 |
| Mar 24, 2026 | 3.00 | 3.08 | 3.00 | 3.04 | 3.04 | -0.98% | 1,327,801 |
| Mar 23, 2026 | 3.14 | 3.14 | 2.96 | 3.07 | 3.07 | 0.99% | 1,380,235 |
| Mar 20, 2026 | 3.16 | 3.22 | 3.04 | 3.04 | 3.04 | -7.60% | 1,625,751 |
| Mar 19, 2026 | 3.30 | 3.31 | 3.15 | 3.29 | 3.29 | -4.91% | 2,192,506 |
| Mar 18, 2026 | 3.25 | 3.69 | 3.25 | 3.46 | 3.46 | 9.84% | 4,855,359 |
| Mar 17, 2026 | 3.10 | 3.15 | 2.93 | 3.15 | 3.15 | -8.96% | 4,725,212 |
| Mar 16, 2026 | 3.46 | 3.54 | 3.38 | 3.46 | 3.46 | 2.67% | 1,834,754 |
| Mar 13, 2026 | 3.33 | 3.50 | 3.33 | 3.37 | 3.37 | 4.33% | 1,440,928 |
| Mar 12, 2026 | 3.28 | 3.29 | 3.19 | 3.23 | 3.23 | -2.42% | 1,385,083 |
| Mar 11, 2026 | 3.46 | 3.47 | 3.26 | 3.31 | 3.31 | -4.06% | 1,542,251 |
| Mar 10, 2026 | 3.48 | 3.53 | 3.42 | 3.45 | 3.45 | -1.15% | 1,021,221 |
| Mar 9, 2026 | 3.45 | 3.52 | 3.39 | 3.49 | 3.49 | 0.87% | 887,768 |
| Mar 6, 2026 | 3.47 | 3.57 | 3.41 | 3.46 | 3.46 | -0.29% | 765,699 |
| Mar 5, 2026 | 3.50 | 3.54 | 3.41 | 3.47 | 3.47 | -0.29% | 749,940 |
| Mar 4, 2026 | 3.47 | 3.61 | 3.47 | 3.48 | 3.48 | 0.58% | 905,051 |
| Mar 3, 2026 | 3.51 | 3.52 | 3.38 | 3.46 | 3.46 | -3.89% | 1,077,149 |
| Mar 2, 2026 | 3.67 | 3.69 | 3.59 | 3.60 | 3.60 | -3.49% | 772,322 |
| Feb 27, 2026 | 3.76 | 3.84 | 3.67 | 3.73 | 3.73 | -1.32% | 1,147,934 |
| Feb 26, 2026 | 3.96 | 4.01 | 3.75 | 3.78 | 3.78 | -5.03% | 1,467,588 |
| Feb 25, 2026 | 3.86 | 3.99 | 3.79 | 3.98 | 3.98 | 3.92% | 2,685,449 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.64 | 3.83 | 3.83 | -2.79% | 1,564,389 |
| Feb 23, 2026 | 3.84 | 3.96 | 3.72 | 3.94 | 3.94 | 4.23% | 1,631,880 |
| Feb 20, 2026 | 3.95 | 3.97 | 3.76 | 3.78 | 3.78 | -5.26% | 1,118,508 |
| Feb 19, 2026 | 4.06 | 4.10 | 3.93 | 3.99 | 3.99 | -1.72% | 852,618 |
| Feb 18, 2026 | 4.30 | 4.32 | 4.02 | 4.06 | 4.06 | -4.92% | 928,882 |
| Feb 17, 2026 | 4.26 | 4.45 | 4.24 | 4.27 | 4.27 | -0.23% | 1,294,618 |
| Feb 13, 2026 | 4.11 | 4.42 | 4.01 | 4.28 | 4.28 | 3.63% | 1,829,275 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.12 | 4.13 | 4.13 | -10.41% | 2,253,167 |