HUYA Inc. (HUYA)
NYSE: HUYA · Real-Time Price · USD
2.270
+0.080 (3.65%)
At close: Jun 26, 2026, 4:00 PM EDT
2.290
+0.020 (0.88%)
After-hours: Jun 26, 2026, 7:00 PM EDT
HUYA Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.17 | 2.27 | 2.15 | 2.27 | 2.27 | 3.65% | 796,594 |
| Jun 25, 2026 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -1.79% | 707,288 |
| Jun 24, 2026 | 2.25 | 2.29 | 2.23 | 2.23 | 2.23 | -1.76% | 966,471 |
| Jun 23, 2026 | 2.22 | 2.29 | 2.22 | 2.27 | 2.27 | 0.89% | 778,144 |
| Jun 22, 2026 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | -0.44% | 833,165 |
| Jun 18, 2026 | 2.29 | 2.34 | 2.26 | 2.26 | 2.26 | -1.74% | 811,164 |
| Jun 17, 2026 | 2.27 | 2.34 | 2.26 | 2.30 | 2.30 | 3.37% | 1,980,151 |
| Jun 16, 2026 | 2.40 | 2.43 | 2.34 | 2.35 | 2.23 | -3.29% | 1,209,264 |
| Jun 15, 2026 | 2.51 | 2.54 | 2.43 | 2.43 | 2.30 | -1.62% | 1,763,491 |
| Jun 12, 2026 | 2.48 | 2.53 | 2.46 | 2.47 | 2.34 | - | 845,013 |
| Jun 11, 2026 | 2.46 | 2.50 | 2.45 | 2.47 | 2.34 | - | 762,752 |
| Jun 10, 2026 | 2.47 | 2.51 | 2.44 | 2.47 | 2.34 | -0.80% | 809,798 |
| Jun 9, 2026 | 2.49 | 2.52 | 2.44 | 2.49 | 2.36 | - | 903,732 |
| Jun 8, 2026 | 2.49 | 2.52 | 2.47 | 2.49 | 2.36 | 0.40% | 624,659 |
| Jun 5, 2026 | 2.55 | 2.58 | 2.48 | 2.48 | 2.35 | -3.13% | 855,417 |
| Jun 4, 2026 | 2.61 | 2.64 | 2.56 | 2.56 | 2.42 | -2.66% | 624,044 |
| Jun 3, 2026 | 2.68 | 2.69 | 2.60 | 2.63 | 2.49 | -3.31% | 1,108,134 |
| Jun 2, 2026 | 2.67 | 2.74 | 2.64 | 2.72 | 2.58 | 1.87% | 1,059,975 |
| Jun 1, 2026 | 2.56 | 2.68 | 2.53 | 2.67 | 2.53 | 6.80% | 2,294,145 |
| May 29, 2026 | 2.55 | 2.60 | 2.50 | 2.50 | 2.37 | -2.72% | 1,476,228 |
| May 28, 2026 | 2.52 | 2.65 | 2.51 | 2.57 | 2.43 | 2.39% | 1,897,357 |
| May 27, 2026 | 2.49 | 2.61 | 2.49 | 2.51 | 2.38 | - | 2,379,829 |
| May 26, 2026 | 2.55 | 2.57 | 2.48 | 2.51 | 2.38 | -0.40% | 3,241,143 |
| May 22, 2026 | 2.61 | 2.63 | 2.42 | 2.52 | 2.39 | -6.67% | 3,642,351 |
| May 21, 2026 | 2.70 | 2.73 | 2.67 | 2.70 | 2.56 | - | 1,674,005 |
| May 20, 2026 | 2.77 | 2.85 | 2.70 | 2.70 | 2.56 | -2.53% | 2,471,066 |
| May 19, 2026 | 2.79 | 2.88 | 2.77 | 2.77 | 2.62 | -1.07% | 984,023 |
| May 18, 2026 | 2.88 | 2.88 | 2.78 | 2.80 | 2.65 | -4.11% | 1,103,396 |
| May 15, 2026 | 2.92 | 2.95 | 2.88 | 2.92 | 2.76 | -2.01% | 950,006 |
| May 14, 2026 | 3.07 | 3.07 | 2.89 | 2.98 | 2.82 | -3.25% | 1,495,702 |
| May 13, 2026 | 3.07 | 3.22 | 3.06 | 3.08 | 2.92 | -0.32% | 654,463 |
| May 12, 2026 | 3.03 | 3.17 | 2.95 | 3.09 | 2.93 | -5.79% | 2,004,010 |
| May 11, 2026 | 3.11 | 3.28 | 3.09 | 3.28 | 3.11 | 5.81% | 1,331,363 |
| May 8, 2026 | 3.25 | 3.28 | 3.07 | 3.10 | 2.94 | -3.13% | 828,698 |
| May 7, 2026 | 3.26 | 3.28 | 3.15 | 3.20 | 3.03 | -2.44% | 400,700 |
| May 6, 2026 | 3.25 | 3.29 | 3.20 | 3.28 | 3.11 | 3.14% | 543,901 |
| May 5, 2026 | 3.16 | 3.28 | 3.13 | 3.18 | 3.01 | -0.31% | 282,775 |
| May 4, 2026 | 3.17 | 3.24 | 3.17 | 3.19 | 3.02 | 0.31% | 196,153 |
| May 1, 2026 | 3.14 | 3.20 | 3.13 | 3.18 | 3.01 | 1.27% | 280,830 |
| Apr 30, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 2.97 | 2.61% | 241,178 |
| Apr 29, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 2.90 | 0.99% | 244,857 |
| Apr 28, 2026 | 3.03 | 3.06 | 3.02 | 3.03 | 2.87 | -0.98% | 254,591 |
| Apr 27, 2026 | 3.09 | 3.13 | 3.03 | 3.06 | 2.90 | -0.97% | 428,629 |
| Apr 24, 2026 | 3.13 | 3.13 | 3.08 | 3.09 | 2.93 | -0.32% | 230,960 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.07 | 3.10 | 2.94 | -3.43% | 583,759 |
| Apr 22, 2026 | 3.12 | 3.28 | 3.12 | 3.21 | 3.04 | 5.25% | 1,165,212 |
| Apr 21, 2026 | 3.17 | 3.21 | 3.01 | 3.05 | 2.89 | -3.48% | 1,500,504 |
| Apr 20, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 2.99 | -0.63% | 472,075 |
| Apr 17, 2026 | 3.27 | 3.35 | 3.16 | 3.18 | 3.01 | -0.62% | 674,770 |
| Apr 16, 2026 | 3.31 | 3.31 | 3.17 | 3.20 | 3.03 | -1.54% | 598,132 |
| Apr 15, 2026 | 3.30 | 3.32 | 3.22 | 3.25 | 3.08 | -2.69% | 775,414 |
| Apr 14, 2026 | 3.20 | 3.34 | 3.18 | 3.34 | 3.16 | 5.03% | 811,996 |
| Apr 13, 2026 | 3.19 | 3.20 | 3.08 | 3.18 | 3.01 | 0.95% | 577,937 |
| Apr 10, 2026 | 3.24 | 3.25 | 3.13 | 3.15 | 2.98 | -2.78% | 430,931 |
| Apr 9, 2026 | 3.24 | 3.28 | 3.18 | 3.24 | 3.07 | -1.22% | 937,541 |
| Apr 8, 2026 | 3.41 | 3.42 | 3.26 | 3.28 | 3.11 | 0.92% | 849,140 |
| Apr 7, 2026 | 3.22 | 3.28 | 3.17 | 3.25 | 3.08 | 0.62% | 880,705 |
| Apr 6, 2026 | 3.39 | 3.41 | 3.23 | 3.23 | 3.06 | -5.28% | 599,199 |
| Apr 2, 2026 | 3.31 | 3.45 | 3.31 | 3.41 | 3.23 | - | 815,943 |
| Apr 1, 2026 | 3.32 | 3.49 | 3.32 | 3.41 | 3.23 | 3.33% | 1,386,761 |
| Mar 31, 2026 | 3.05 | 3.31 | 3.04 | 3.30 | 3.12 | 9.27% | 1,335,103 |
| Mar 30, 2026 | 3.04 | 3.05 | 3.00 | 3.02 | 2.86 | 0.33% | 420,997 |
| Mar 27, 2026 | 3.16 | 3.17 | 3.01 | 3.01 | 2.85 | -4.14% | 644,123 |
| Mar 26, 2026 | 3.18 | 3.30 | 3.14 | 3.14 | 2.97 | -3.09% | 986,721 |
| Mar 25, 2026 | 3.08 | 3.29 | 3.08 | 3.24 | 3.07 | 6.58% | 1,357,390 |
| Mar 24, 2026 | 3.00 | 3.08 | 3.00 | 3.04 | 2.88 | -0.98% | 1,328,011 |
| Mar 23, 2026 | 3.14 | 3.14 | 2.96 | 3.07 | 2.91 | 0.99% | 1,380,235 |
| Mar 20, 2026 | 3.16 | 3.22 | 3.04 | 3.04 | 2.88 | -7.60% | 1,627,800 |
| Mar 19, 2026 | 3.30 | 3.31 | 3.15 | 3.29 | 3.12 | -4.91% | 2,193,284 |
| Mar 18, 2026 | 3.25 | 3.69 | 3.25 | 3.46 | 3.28 | 9.84% | 4,855,769 |
| Mar 17, 2026 | 3.10 | 3.15 | 2.93 | 3.15 | 2.98 | -8.96% | 4,736,683 |
| Mar 16, 2026 | 3.46 | 3.54 | 3.38 | 3.46 | 3.28 | 2.67% | 1,934,173 |
| Mar 13, 2026 | 3.33 | 3.50 | 3.33 | 3.37 | 3.19 | 4.33% | 1,460,667 |
| Mar 12, 2026 | 3.28 | 3.29 | 3.19 | 3.23 | 3.06 | -2.42% | 1,386,098 |
| Mar 11, 2026 | 3.46 | 3.47 | 3.26 | 3.31 | 3.13 | -4.06% | 1,544,016 |
| Mar 10, 2026 | 3.48 | 3.53 | 3.42 | 3.45 | 3.27 | -1.15% | 1,105,531 |
| Mar 9, 2026 | 3.45 | 3.52 | 3.39 | 3.49 | 3.30 | 0.87% | 887,795 |
| Mar 6, 2026 | 3.47 | 3.57 | 3.41 | 3.46 | 3.28 | -0.29% | 766,083 |
| Mar 5, 2026 | 3.50 | 3.54 | 3.41 | 3.47 | 3.29 | -0.29% | 750,441 |
| Mar 4, 2026 | 3.47 | 3.61 | 3.47 | 3.48 | 3.29 | 0.58% | 907,001 |
| Mar 3, 2026 | 3.51 | 3.52 | 3.38 | 3.46 | 3.28 | -3.89% | 1,077,205 |
| Mar 2, 2026 | 3.67 | 3.69 | 3.59 | 3.60 | 3.41 | -3.49% | 774,787 |
| Feb 27, 2026 | 3.76 | 3.84 | 3.67 | 3.73 | 3.53 | -1.32% | 1,156,707 |
| Feb 26, 2026 | 3.96 | 4.01 | 3.75 | 3.78 | 3.58 | -5.03% | 1,475,337 |
| Feb 25, 2026 | 3.86 | 3.99 | 3.79 | 3.98 | 3.77 | 3.92% | 2,687,351 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.64 | 3.83 | 3.63 | -2.79% | 1,575,339 |
| Feb 23, 2026 | 3.84 | 3.96 | 3.72 | 3.94 | 3.73 | 4.23% | 1,632,401 |
| Feb 20, 2026 | 3.95 | 3.97 | 3.76 | 3.78 | 3.58 | -5.26% | 1,130,076 |
| Feb 19, 2026 | 4.06 | 4.10 | 3.93 | 3.99 | 3.78 | -1.72% | 855,795 |
| Feb 18, 2026 | 4.30 | 4.32 | 4.02 | 4.06 | 3.84 | -4.92% | 930,762 |
| Feb 17, 2026 | 4.26 | 4.45 | 4.24 | 4.27 | 4.04 | -0.23% | 1,319,063 |
| Feb 13, 2026 | 4.11 | 4.42 | 4.01 | 4.28 | 4.05 | 3.63% | 1,829,275 |
| Feb 12, 2026 | 4.59 | 4.59 | 4.12 | 4.13 | 3.91 | -10.41% | 2,257,463 |
| Feb 11, 2026 | 4.88 | 4.90 | 4.56 | 4.61 | 4.36 | -5.53% | 2,164,534 |
| Feb 10, 2026 | 4.75 | 4.93 | 4.67 | 4.88 | 4.62 | 2.74% | 2,387,012 |
| Feb 9, 2026 | 4.51 | 4.87 | 4.45 | 4.75 | 4.50 | 1.93% | 2,552,225 |
| Feb 6, 2026 | 4.47 | 4.69 | 4.43 | 4.66 | 4.41 | 7.37% | 1,991,738 |
| Feb 5, 2026 | 4.33 | 4.47 | 4.33 | 4.34 | 4.11 | -0.46% | 1,913,824 |
| Feb 4, 2026 | 4.38 | 4.46 | 4.20 | 4.36 | 4.13 | -1.58% | 2,961,962 |
| Feb 3, 2026 | 4.38 | 4.50 | 4.26 | 4.43 | 4.19 | - | 2,351,755 |