HUYA Inc. (HUYA)
3.85
-0.08 (-2.04%)
At close: Feb 20, 2025, 3:59 PM
3.84
-0.26%
After-hours: Feb 20, 2025, 06:56 PM EST
HUYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.94 | 3.96 | 3.82 | 3.93 | -0.01 | -0.25% | 1,279,679 |
| Feb 18, 2025 | 3.90 | 4.05 | 3.74 | 3.94 | 0.06 | 1.55% | 1,415,007 |
| Feb 14, 2025 | 3.90 | 3.94 | 3.78 | 3.88 | 0.15 | 4.02% | 1,379,937 |
| Feb 13, 2025 | 3.79 | 3.79 | 3.59 | 3.73 | -0.06 | -1.58% | 1,298,806 |
| Feb 12, 2025 | 3.70 | 3.88 | 3.70 | 3.79 | 0.11 | 2.99% | 789,626 |
| Feb 11, 2025 | 3.69 | 3.75 | 3.58 | 3.68 | -0.04 | -1.08% | 942,000 |
| Feb 10, 2025 | 3.76 | 3.86 | 3.69 | 3.72 | -0.02 | -0.53% | 793,400 |
| Feb 7, 2025 | 3.77 | 3.91 | 3.71 | 3.74 | 0.05 | 1.36% | 1,586,528 |
| Feb 6, 2025 | 3.75 | 3.83 | 3.66 | 3.69 | -0.03 | -0.81% | 949,375 |
| Feb 5, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 0.06 | 1.64% | 556,600 |
| Feb 4, 2025 | 3.64 | 3.72 | 3.63 | 3.66 | 0.10 | 2.81% | 566,308 |
| Feb 3, 2025 | 3.42 | 3.64 | 3.39 | 3.56 | 0.06 | 1.71% | 754,806 |
| Jan 31, 2025 | 3.70 | 3.72 | 3.48 | 3.50 | -0.23 | -6.17% | 879,212 |
| Jan 30, 2025 | 3.53 | 3.80 | 3.53 | 3.73 | 0.17 | 4.78% | 1,472,603 |
| Jan 29, 2025 | 3.65 | 3.67 | 3.52 | 3.56 | -0.11 | -3.00% | 834,700 |
| Jan 28, 2025 | 3.53 | 3.67 | 3.46 | 3.67 | 0.14 | 3.97% | 677,800 |
| Jan 27, 2025 | 3.70 | 3.77 | 3.49 | 3.53 | -0.26 | -6.86% | 1,365,300 |
| Jan 24, 2025 | 3.48 | 3.81 | 3.46 | 3.79 | 0.35 | 10.17% | 3,072,431 |
| Jan 23, 2025 | 3.44 | 3.53 | 3.43 | 3.44 | -0.05 | -1.43% | 928,300 |
| Jan 22, 2025 | 3.45 | 3.56 | 3.44 | 3.49 | 0.00 | 0.00% | 896,000 |
| Jan 21, 2025 | 3.30 | 3.57 | 3.30 | 3.49 | 0.19 | 5.76% | 1,694,000 |
| Jan 17, 2025 | 3.24 | 3.39 | 3.24 | 3.30 | 0.08 | 2.48% | 1,837,600 |
| Jan 16, 2025 | 3.50 | 3.50 | 3.06 | 3.22 | 0.19 | 6.27% | 6,641,538 |
| Jan 15, 2025 | 2.97 | 3.07 | 2.97 | 3.03 | 0.06 | 2.02% | 852,800 |
| Jan 14, 2025 | 2.95 | 3.02 | 2.95 | 2.97 | 0.12 | 4.21% | 952,338 |
| 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 |