HUYA Inc. (HUYA)
NYSE: HUYA
· Real-Time Price · USD
3.27
0.04 (1.24%)
At close: Oct 02, 2025, 3:59 PM
3.27
-0.15%
After-hours: Oct 02, 2025, 07:54 PM EDT
HUYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | 1.55% | 578,171 |
| Oct 1, 2025 | 3.27 | 3.30 | 3.21 | 3.23 | 3.23 | -3.00% | 1,273,806 |
| Sep 30, 2025 | 3.32 | 3.41 | 3.30 | 3.33 | 3.33 | 0.00% | 932,100 |
| Sep 29, 2025 | 3.37 | 3.39 | 3.26 | 3.33 | 3.33 | -1.19% | 1,096,747 |
| Sep 26, 2025 | 3.43 | 3.43 | 3.33 | 3.37 | 3.37 | -2.88% | 972,991 |
| Sep 25, 2025 | 3.43 | 3.47 | 3.35 | 3.47 | 3.47 | 2.66% | 864,615 |
| Sep 24, 2025 | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | 0.90% | 963,732 |
| Sep 23, 2025 | 3.39 | 3.42 | 3.32 | 3.35 | 3.35 | -1.47% | 1,271,700 |
| Sep 22, 2025 | 3.43 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 1,774,506 |
| Sep 19, 2025 | 3.53 | 3.57 | 3.43 | 3.46 | 3.46 | -1.42% | 1,522,552 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.45 | 3.51 | 3.51 | -0.85% | 1,051,549 |
| Sep 17, 2025 | 3.41 | 3.55 | 3.41 | 3.54 | 3.54 | 5.04% | 1,758,300 |
| Sep 16, 2025 | 3.45 | 3.48 | 3.31 | 3.37 | 3.37 | -3.99% | 2,333,433 |
| Sep 15, 2025 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.00% | 982,953 |
| Sep 12, 2025 | 3.45 | 3.55 | 3.41 | 3.51 | 3.51 | 2.03% | 1,571,950 |
| 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 |
Page 1 of 93