HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
2.480
-0.080 (-3.13%)
At close: Jun 5, 2026, 4:00 PM EDT
2.511
+0.031 (1.25%)
After-hours: Jun 5, 2026, 7:00 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.55 | 2.58 | 2.48 | 2.48 | 2.48 | -3.13% | 853,903 |
| Jun 4, 2026 | 2.61 | 2.64 | 2.56 | 2.56 | 2.56 | -2.66% | 623,594 |
| Jun 3, 2026 | 2.68 | 2.69 | 2.60 | 2.63 | 2.63 | -3.31% | 1,106,564 |
| Jun 2, 2026 | 2.67 | 2.74 | 2.64 | 2.72 | 2.72 | 1.87% | 1,055,315 |
| Jun 1, 2026 | 2.56 | 2.68 | 2.53 | 2.67 | 2.67 | 6.80% | 2,291,512 |
| May 29, 2026 | 2.55 | 2.60 | 2.50 | 2.50 | 2.50 | -2.72% | 1,472,421 |
| May 28, 2026 | 2.52 | 2.65 | 2.51 | 2.57 | 2.57 | 2.39% | 1,891,611 |
| May 27, 2026 | 2.49 | 2.61 | 2.49 | 2.51 | 2.51 | - | 2,377,153 |
| May 26, 2026 | 2.55 | 2.57 | 2.48 | 2.51 | 2.51 | -0.40% | 3,238,244 |
| May 22, 2026 | 2.61 | 2.63 | 2.42 | 2.52 | 2.52 | -6.67% | 3,641,125 |
| May 21, 2026 | 2.70 | 2.73 | 2.67 | 2.70 | 2.70 | - | 1,669,505 |
| May 20, 2026 | 2.77 | 2.85 | 2.70 | 2.70 | 2.70 | -2.53% | 2,470,046 |
| May 19, 2026 | 2.79 | 2.88 | 2.77 | 2.77 | 2.77 | -1.07% | 982,772 |
| May 18, 2026 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -4.11% | 1,103,150 |
| May 15, 2026 | 2.92 | 2.95 | 2.88 | 2.92 | 2.92 | -2.01% | 950,006 |
| May 14, 2026 | 3.07 | 3.07 | 2.89 | 2.98 | 2.98 | -3.25% | 1,495,702 |
| May 13, 2026 | 3.07 | 3.22 | 3.06 | 3.08 | 3.08 | -0.32% | 654,463 |
| May 12, 2026 | 3.03 | 3.17 | 2.95 | 3.09 | 3.09 | -5.79% | 2,004,010 |
| May 11, 2026 | 3.11 | 3.28 | 3.09 | 3.28 | 3.28 | 5.81% | 1,331,363 |
| May 8, 2026 | 3.25 | 3.28 | 3.07 | 3.10 | 3.10 | -3.13% | 828,698 |
| May 7, 2026 | 3.26 | 3.28 | 3.15 | 3.20 | 3.20 | -2.44% | 400,700 |
| May 6, 2026 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 3.14% | 543,901 |
| May 5, 2026 | 3.16 | 3.28 | 3.13 | 3.18 | 3.18 | -0.31% | 282,775 |
| May 4, 2026 | 3.17 | 3.24 | 3.17 | 3.19 | 3.19 | 0.31% | 196,153 |
| May 1, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.18 | 1.27% | 280,830 |
| Apr 30, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 2.61% | 241,178 |
| Apr 29, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | 0.99% | 244,857 |
| Apr 28, 2026 | 3.03 | 3.06 | 3.02 | 3.03 | 3.03 | -0.98% | 254,591 |
| Apr 27, 2026 | 3.09 | 3.13 | 3.03 | 3.06 | 3.06 | -0.97% | 428,629 |
| Apr 24, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 230,960 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.07 | 3.10 | 3.10 | -3.43% | 583,759 |
| Apr 22, 2026 | 3.12 | 3.28 | 3.12 | 3.21 | 3.21 | 5.25% | 1,165,212 |
| Apr 21, 2026 | 3.17 | 3.21 | 3.01 | 3.05 | 3.05 | -3.48% | 1,500,504 |
| Apr 20, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | -0.63% | 472,075 |
| Apr 17, 2026 | 3.27 | 3.35 | 3.16 | 3.18 | 3.18 | -0.63% | 674,770 |
| Apr 16, 2026 | 3.31 | 3.31 | 3.17 | 3.20 | 3.20 | -1.54% | 598,132 |
| Apr 15, 2026 | 3.30 | 3.32 | 3.22 | 3.25 | 3.25 | -2.69% | 775,414 |
| Apr 14, 2026 | 3.20 | 3.34 | 3.18 | 3.34 | 3.34 | 5.03% | 811,996 |
| Apr 13, 2026 | 3.19 | 3.20 | 3.08 | 3.18 | 3.18 | 0.95% | 577,937 |
| Apr 10, 2026 | 3.24 | 3.25 | 3.13 | 3.15 | 3.15 | -2.78% | 430,931 |
| Apr 9, 2026 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | -1.22% | 937,541 |
| Apr 8, 2026 | 3.41 | 3.42 | 3.26 | 3.28 | 3.28 | 0.92% | 849,140 |
| Apr 7, 2026 | 3.22 | 3.28 | 3.17 | 3.25 | 3.25 | 0.62% | 880,705 |
| Apr 6, 2026 | 3.39 | 3.41 | 3.23 | 3.23 | 3.23 | -5.28% | 599,199 |
| 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% | 1,386,761 |
| 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% | 420,997 |
| Mar 27, 2026 | 3.16 | 3.17 | 3.01 | 3.01 | 3.01 | -4.14% | 644,123 |
| Mar 26, 2026 | 3.18 | 3.30 | 3.14 | 3.14 | 3.14 | -3.09% | 986,721 |