HUYA Inc. (HUYA)
2.96
0.11 (3.86%)
At close: Jan 14, 2025, 3:59 PM
2.97
0.17%
After-hours Jan 14, 2025, 07:00 PM EST
HUYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.95 | 3.02 | 2.95 | 2.97 | 0.12 | 4.21% | 945,228 |
| Jan 13, 2025 | 2.87 | 2.91 | 2.82 | 2.85 | -0.02 | -0.70% | 819,406 |
| Jan 10, 2025 | 2.98 | 3.00 | 2.85 | 2.87 | -0.15 | -4.97% | 1,738,019 |
| Jan 8, 2025 | 2.96 | 3.05 | 2.96 | 3.02 | 0.01 | 0.33% | 1,035,006 |
| Jan 7, 2025 | 3.02 | 3.08 | 3.00 | 3.01 | -0.05 | -1.63% | 509,600 |
| Jan 6, 2025 | 3.04 | 3.13 | 3.04 | 3.06 | 0.02 | 0.66% | 1,449,519 |
| Jan 3, 2025 | 2.99 | 3.05 | 2.96 | 3.04 | 0.09 | 3.05% | 717,209 |
| Jan 2, 2025 | 3.08 | 3.13 | 2.92 | 2.95 | -0.12 | -3.91% | 1,291,715 |
| Dec 31, 2024 | 3.01 | 3.08 | 2.98 | 3.07 | 0.09 | 3.02% | 646,507 |
| Dec 30, 2024 | 3.03 | 3.03 | 2.98 | 2.98 | -0.07 | -2.30% | 868,200 |
| Dec 27, 2024 | 3.08 | 3.08 | 3.01 | 3.05 | -0.04 | -1.29% | 652,728 |
| Dec 26, 2024 | 3.10 | 3.12 | 3.07 | 3.09 | -0.01 | -0.32% | 388,160 |
| Dec 24, 2024 | 3.04 | 3.18 | 3.02 | 3.10 | 0.06 | 1.97% | 1,383,401 |
| Dec 23, 2024 | 3.00 | 3.04 | 2.99 | 3.04 | 0.03 | 1.00% | 558,531 |
| Dec 20, 2024 | 2.98 | 3.05 | 2.96 | 3.01 | 0.01 | 0.33% | 486,663 |
| Dec 19, 2024 | 3.03 | 3.06 | 2.98 | 3.00 | 0.00 | 0.00% | 731,600 |
| Dec 18, 2024 | 3.10 | 3.15 | 2.98 | 3.00 | -0.12 | -3.85% | 961,600 |
| Dec 17, 2024 | 3.06 | 3.17 | 3.04 | 3.12 | 0.06 | 1.96% | 634,700 |
| Dec 16, 2024 | 3.08 | 3.13 | 3.05 | 3.06 | -0.05 | -1.61% | 779,265 |
| Dec 13, 2024 | 3.09 | 3.12 | 3.03 | 3.11 | -0.04 | -1.27% | 439,746 |
| Dec 12, 2024 | 3.16 | 3.23 | 3.12 | 3.15 | -0.01 | -0.32% | 621,110 |
| Dec 11, 2024 | 3.32 | 3.35 | 3.04 | 3.16 | -0.21 | -6.23% | 2,193,100 |
| Dec 10, 2024 | 3.41 | 3.44 | 3.31 | 3.37 | -0.12 | -3.44% | 1,471,514 |
| Dec 9, 2024 | 3.50 | 3.65 | 3.47 | 3.49 | 0.19 | 5.76% | 2,089,338 |
| Dec 6, 2024 | 3.23 | 3.32 | 3.19 | 3.30 | 0.11 | 3.45% | 1,073,634 |
| Dec 5, 2024 | 3.28 | 3.32 | 3.16 | 3.19 | -0.09 | -2.74% | 580,207 |
| Dec 4, 2024 | 3.26 | 3.34 | 3.20 | 3.28 | 0.00 | 0.00% | 979,900 |
| Dec 3, 2024 | 3.31 | 3.40 | 3.19 | 3.28 | -0.07 | -2.09% | 1,545,800 |
| Dec 2, 2024 | 3.23 | 3.36 | 3.22 | 3.35 | 0.13 | 4.04% | 1,909,117 |
| Nov 29, 2024 | 3.09 | 3.25 | 3.09 | 3.22 | 0.15 | 4.89% | 992,703 |
| Nov 27, 2024 | 3.02 | 3.10 | 2.99 | 3.07 | 0.12 | 4.07% | 1,153,700 |
| Nov 26, 2024 | 3.00 | 3.00 | 2.94 | 2.95 | -0.03 | -1.01% | 977,434 |
| Nov 25, 2024 | 2.98 | 3.01 | 2.93 | 2.98 | -0.01 | -0.33% | 1,241,700 |
| Nov 22, 2024 | 3.00 | 3.00 | 2.89 | 2.99 | -0.03 | -0.99% | 1,963,018 |
| Nov 21, 2024 | 3.04 | 3.08 | 2.99 | 3.02 | -0.03 | -0.98% | 875,903 |
| Nov 20, 2024 | 3.09 | 3.12 | 3.04 | 3.05 | -0.04 | -1.29% | 830,500 |
| Nov 19, 2024 | 3.10 | 3.13 | 3.03 | 3.09 | -0.06 | -1.90% | 1,082,124 |
| Nov 18, 2024 | 3.04 | 3.19 | 3.01 | 3.15 | 0.09 | 2.94% | 3,366,219 |
| Nov 15, 2024 | 3.09 | 3.17 | 3.05 | 3.06 | -0.02 | -0.65% | 623,256 |
| Nov 14, 2024 | 3.05 | 3.10 | 3.00 | 3.08 | 0.03 | 0.98% | 1,333,877 |
| Nov 13, 2024 | 3.13 | 3.13 | 3.00 | 3.05 | 0.02 | 0.66% | 1,566,300 |
| Nov 12, 2024 | 3.19 | 3.25 | 3.00 | 3.03 | -0.20 | -6.19% | 2,937,315 |
| Nov 11, 2024 | 3.26 | 3.27 | 3.12 | 3.23 | 0.01 | 0.31% | 1,326,734 |
| Nov 8, 2024 | 3.22 | 3.23 | 3.10 | 3.22 | -0.08 | -2.42% | 1,764,355 |
| Nov 7, 2024 | 3.40 | 3.46 | 3.25 | 3.30 | 0.04 | 1.23% | 2,107,523 |
| Nov 6, 2024 | 3.40 | 3.44 | 3.16 | 3.26 | -0.22 | -6.32% | 3,151,861 |
| Nov 5, 2024 | 3.52 | 3.57 | 3.42 | 3.48 | 0.06 | 1.75% | 1,623,609 |
| Nov 4, 2024 | 3.41 | 3.51 | 3.40 | 3.42 | 0.00 | 0.00% | 1,521,833 |
| Nov 1, 2024 | 3.53 | 3.55 | 3.40 | 3.42 | -0.04 | -1.16% | 1,786,700 |
| Oct 31, 2024 | 3.56 | 3.58 | 3.44 | 3.46 | -0.10 | -2.81% | 1,857,807 |