HUYA Inc (HUYA) Historical Stock Data
3.70 ↓0.06 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUYA is up 0.38% a day on average. There have been 19 days where HUYA Inc closed green and 11 days where HUYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.67 | 3.72 | 1M |
| 2025-05-14 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.72 | 3.84 | 1.13M |
| 2025-05-13 | 3.65 | 3.74 | ↑$0.09 (2.47%) | 3.59 | 3.76 | 1.13M |
| 2025-05-12 | 3.79 | 3.67 | ↓$0.12 (-3.17%) | 3.65 | 3.79 | 1.26M |
| 2025-05-09 | 3.69 | 3.62 | ↓$0.07 (-1.90%) | 3.59 | 3.72 | 451.53K |
| 2025-05-08 | 3.71 | 3.67 | ↓$0.04 (-1.08%) | 3.64 | 3.72 | 586.23K |
| 2025-05-07 | 3.73 | 3.68 | ↓$0.05 (-1.34%) | 3.55 | 3.73 | 1.01M |
| 2025-05-06 | 3.81 | 3.73 | ↓$0.08 (-2.10%) | 3.71 | 3.83 | 0.98M |
| 2025-05-05 | 3.81 | 3.81 | ↑$0.00 (0.00%) | 3.75 | 3.85 | 1.43M |
| 2025-05-02 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.80 | 3.88 | 0.97M |
| 2025-05-01 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.76 | 3.84 | 1.42M |
| 2025-04-30 | 3.55 | 3.76 | ↑$0.21 (5.92%) | 3.55 | 3.80 | 2.05M |
| 2025-04-29 | 3.52 | 3.59 | ↑$0.07 (1.99%) | 3.51 | 3.60 | 0.96M |
| 2025-04-28 | 3.48 | 3.54 | ↑$0.06 (1.72%) | 3.43 | 3.57 | 0.99M |
| 2025-04-25 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.43 | 3.48 | 550.49K |
| 2025-04-24 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.40 | 3.51 | 614.56K |
| 2025-04-23 | 3.44 | 3.45 | ↑$0.02 (0.44%) | 3.42 | 3.56 | 1.21M |
| 2025-04-22 | 3.40 | 3.37 | ↓$0.03 (-0.88%) | 3.37 | 3.47 | 1.04M |
| 2025-04-21 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.24 | 3.37 | 0.91M |
| 2025-04-17 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.30 | 3.38 | 0.96M |
| 2025-04-16 | 3.29 | 3.34 | ↑$0.05 (1.67%) | 3.25 | 3.34 | 1.22M |
| 2025-04-15 | 3.35 | 3.37 | ↑$0.02 (0.60%) | 3.24 | 3.38 | 1.61M |
| 2025-04-14 | 3.22 | 3.35 | ↑$0.13 (4.04%) | 3.20 | 3.38 | 2.59M |
| 2025-04-11 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.05 | 3.23 | 2.63M |
| 2025-04-10 | 3.04 | 3.07 | ↑$0.03 (0.99%) | 3.03 | 3.20 | 2.56M |
| 2025-04-09 | 2.94 | 3.05 | ↑$0.11 (3.74%) | 2.88 | 3.11 | 4.34M |
| 2025-04-08 | 3.23 | 2.92 | ↓$0.31 (-9.60%) | 2.85 | 3.23 | 4.36M |
| 2025-04-07 | 3.00 | 3.11 | ↑$0.11 (3.67%) | 2.99 | 3.32 | 3.26M |
| 2025-04-04 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.04 | 3.26 | 3.48M |
| 2025-04-03 | 3.17 | 3.29 | ↑$0.12 (3.79%) | 3.17 | 3.34 | 1.20M |
Create an account or log in to view more rows.
$HUYA when this finally break out we could see huge upside
$HUYA still bullish
$HUYA about to pop IMHO
$HUYA whats the news????
$HUYA I do it for the thrills!
$HUYA come on bulls we can do it
don’t let bears win
$HUYA they don’t want us to shine… But we gon shine…
$HUYA id rather have a dip then rip than a gap and crap
$HUYA HODLing
and buying more when I can.
$HUYA the future is so bright .. I gotta wear shades..