MetaCap

HUYA Stock Price History

NYSE: HUYATechnologyComputer Software: Programming Data ProcessingUSD

2.26+0.02 (+0.89%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HUYA price history at a glance

The price history for HUYA (HUYA) on this page begins on May 7, 2018, when the stock closed at $16.06; it most recently closed at $2.26 on October 5, 2026. The highest price in this record is $50.82, reached on June 11, 2018; the latest close is 95.6% below that peak. Across the 7 complete calendar years in the table, HUYA finished higher in 2 and lower in 5. Its best year was 2019 (+12.4%) and its worst was 2021 (-65.2%).

Over roughly 8 years the share price changed -85.9%, a -20.8% compound annual price return (excluding dividends). In the last 12 months alone, HUYA has lost 25.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2018
$50.82
Date of high
Jun 11, 2018
Low since 2018
$1.64
Date of low
Oct 24, 2022
52-week high
$4.93
52-week low
$2.02
IPO year
2018
Last close
$2.26

HUYA returns

1 week

-1.74%

1 month

+9.71%

3 months

-7.76%

6 months

-28.25%

Year to date

-21.53%

1 year

-25.66%

3 years

-26.86%

5 years

-74.97%

HUYA price return, excluding dividends.

HUYA annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.26-25.41%
20253.03-0.33%
20243.04-16.94%
20233.66-7.34%
20223.95-43.08%
20216.94-65.18%
202019.93+3.59%
201919.24+12.45%
2018*17.11+6.54%

* Partial year: the record begins after the start of 2018; return measured from the first available close.

2026 return is year to date.

HUYA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.242.312.252.26+0.89%
2.282.282.222.24-2.18%
2.272.312.262.290.00%
2.272.322.272.29+0.88%
2.272.302.252.27-1.30%
2.272.312.262.30+0.44%
2.302.322.272.29+0.44%
2.322.352.272.28-1.72%
2.352.352.312.32-1.69%
2.282.422.252.36+2.61%
2.322.342.282.30-1.29%
2.322.362.302.33+0.43%
2.332.372.302.32-2.11%
2.242.372.242.37+5.33%
2.082.262.082.25+8.70%
2.062.082.052.07+0.49%
2.082.082.052.060.00%
2.082.082.052.06-0.48%
2.092.102.062.07-0.96%
2.042.092.032.09+2.45%
2.052.062.032.040.00%
2.062.072.022.04-0.97%
2.102.112.052.06-1.90%
2.112.152.102.10-0.94%
2.112.152.102.12+1.44%
2.092.112.072.09+0.48%
2.112.132.082.08-0.95%
2.132.152.102.10-1.87%
2.172.192.132.14-1.83%
2.182.192.152.18+0.93%
2.162.202.162.16-0.92%
2.152.182.132.18+1.40%
2.152.172.132.150.00%
2.172.202.082.15-1.38%
2.152.222.142.18+0.46%
2.202.212.152.17-1.81%
2.262.282.172.21-2.21%
2.302.332.252.26-0.88%
2.302.332.262.28-0.87%
2.322.362.292.30-1.71%
2.382.412.332.34-1.68%
2.462.462.332.38-1.65%
2.532.592.422.42-0.41%
2.422.482.402.430.00%
2.422.462.422.43+0.83%
2.472.472.392.41-0.82%
2.582.582.432.43-4.71%
2.462.562.462.55+2.41%
2.452.562.452.49+1.63%
2.462.482.442.45-1.21%
2.442.492.432.48+2.06%
2.442.492.432.43-0.41%
2.382.492.382.44+0.41%
2.402.452.402.43+2.97%
2.392.432.362.36-1.67%
2.362.442.362.40+0.84%
2.362.412.362.38-0.42%
2.382.422.382.39+0.42%
2.422.452.382.38-0.83%
2.372.412.342.400.00%
2.432.452.402.400.00%
2.432.502.402.40+0.42%
2.452.452.382.39+0.84%
2.422.442.372.37-3.27%
2.502.502.442.45-2.39%
2.432.532.412.51+3.72%
2.392.422.382.42+2.98%
2.442.452.352.35-2.49%
2.422.492.412.41+1.26%
2.422.442.372.38-1.65%
2.332.442.322.42+5.22%
2.292.352.282.30-0.86%
2.272.332.272.32+2.20%
2.172.272.152.27+3.65%
2.232.232.182.19-1.79%
2.252.292.232.23-1.76%
2.222.292.222.27+0.89%
2.282.302.242.25-0.44%
2.292.342.262.26-1.74%
2.272.342.262.30-2.13%
2.402.432.342.35-3.29%
2.512.542.432.43-1.62%
2.482.532.462.470.00%
2.462.502.452.470.00%
2.472.512.442.47-0.80%
2.492.522.442.490.00%
2.492.522.472.49+0.40%
2.552.582.482.48-3.13%
2.612.642.562.56-2.66%
2.682.692.602.63-3.31%
2.672.742.642.72+1.87%
2.562.682.532.67+6.80%
2.552.602.502.50-2.72%
2.522.652.512.57+2.39%
2.492.612.492.510.00%
2.552.572.482.51-0.40%
2.612.632.422.52-6.67%
2.702.732.672.700.00%
2.772.852.702.70-2.53%
2.792.882.772.77-1.07%
2.882.882.782.80-4.11%
2.922.952.882.92-2.01%
3.073.072.892.98-3.25%
3.073.223.063.08-0.32%
3.033.172.953.09-5.79%
3.113.283.093.28+5.81%
3.253.283.073.10-3.13%
3.263.283.153.20-2.44%
3.253.293.203.28+3.14%
3.163.283.133.18-0.31%
3.173.243.173.19+0.31%
3.143.203.133.18+1.27%
3.063.143.063.14+2.61%
3.043.083.023.06+0.99%
3.033.063.023.03-0.98%
3.093.133.033.06-0.97%
3.133.133.083.09-0.32%
3.183.193.073.10-3.43%
3.123.283.123.21+5.25%
3.173.213.013.05-3.48%
3.113.183.113.16-0.63%
3.273.353.163.18-0.63%
3.313.313.173.20-1.54%
3.303.323.223.25-2.69%
3.203.343.183.34+5.03%
3.193.203.083.18+0.95%
3.243.253.133.15-2.78%
3.243.283.183.24-1.22%
3.413.423.263.28+0.92%
3.223.283.173.25+0.62%
3.393.413.233.23-5.28%
3.313.453.313.410.00%
3.323.493.323.41+3.33%
3.053.313.043.30+9.27%
3.043.053.003.02+0.33%
3.163.173.013.01-4.14%
3.183.303.143.14-3.09%
3.083.293.083.24+6.58%
3.003.083.003.04-0.98%
3.143.142.963.07+0.99%
3.163.223.043.04-7.60%
3.303.313.153.29-4.91%
3.253.693.253.46+9.84%
3.103.152.933.15-8.96%
3.463.543.383.46+2.67%
3.333.503.333.37+4.33%
3.283.293.193.23-2.42%
3.463.473.263.31-4.06%
3.483.533.423.45-1.15%
3.453.523.393.49+0.87%
3.473.573.413.46-0.29%
3.503.543.413.47-0.29%
3.473.613.473.48+0.58%
3.513.523.383.46-3.89%
3.673.693.593.60-3.49%
3.763.843.673.73-1.32%
3.964.013.753.78-5.03%
3.863.993.793.98+3.92%
3.843.903.643.83-2.79%
3.843.963.723.94+4.23%
3.953.973.763.78-5.26%
4.064.103.933.99-1.72%
4.304.324.024.06-4.92%
4.264.454.244.27-0.23%
4.114.424.014.28+3.63%
4.594.594.124.13-10.41%
4.884.904.564.61-5.53%
4.754.934.674.88+2.74%
4.514.874.454.75+1.93%
4.474.694.434.66+7.37%
4.334.474.334.34-0.46%
4.384.464.204.36-1.58%
4.384.504.264.430.00%
4.074.503.994.43+4.48%
4.094.384.084.24+1.44%
4.254.313.994.18-3.02%
4.324.634.184.31+1.17%
3.644.643.634.26+19.33%
3.413.953.413.57+6.89%
3.463.483.233.34-3.47%
3.503.573.463.46-0.29%
3.543.593.403.47-1.70%
3.603.703.533.53-4.85%
3.743.763.693.71-1.07%
3.663.823.653.75+1.08%
3.473.793.473.71+6.30%
3.603.623.443.49-4.38%
3.603.883.563.65+4.29%
3.673.933.503.50-1.69%
3.373.853.363.56+14.47%
3.143.203.103.11+2.98%
3.153.153.023.02-4.73%
3.133.283.083.17+4.62%
2.953.102.943.03+5.21%
2.872.952.872.88-0.69%
2.842.952.822.90+3.20%
2.932.952.802.81-5.39%
2.952.972.912.97+0.68%
2.962.972.942.95-1.01%
2.962.992.942.98-0.33%
3.033.032.932.99-1.64%
3.013.083.013.04+0.66%
2.983.052.983.02+1.34%
3.083.172.962.98-3.87%
3.073.163.063.10-0.64%
3.103.133.003.120.00%
3.233.233.123.12-3.41%
3.313.323.203.23-2.71%
3.133.383.123.32+6.75%
3.143.243.093.11-2.20%
3.003.293.003.18+7.07%
2.853.052.822.97+6.07%
2.772.812.772.80+1.08%
2.752.792.752.770.00%
2.822.832.772.77-1.42%
2.882.922.802.81-1.40%
2.862.952.852.850.00%
2.832.922.832.85+1.79%
2.752.832.742.80+1.82%
2.622.782.622.75+4.17%
2.612.672.612.64+0.38%
2.692.792.632.63-2.23%
2.692.822.662.69-2.54%
2.692.802.672.76+2.60%
2.642.752.642.690.00%
2.702.762.652.69-2.18%
2.722.782.702.75+2.61%
2.882.932.652.68-4.29%
2.792.842.752.80+0.72%
2.732.832.732.78+2.58%
2.682.722.592.71-0.37%
2.782.782.712.72-0.73%
2.802.802.732.74+2.62%
2.752.752.652.67-4.30%
2.772.852.752.79+1.45%
2.742.782.722.75+1.48%
2.782.802.682.71-3.56%
2.822.832.752.81-1.40%
2.942.942.812.85-3.39%
3.073.072.912.95-3.28%
3.063.093.043.050.00%
3.033.083.033.05+0.66%
2.993.132.993.03+1.34%
2.973.032.962.99+1.36%
2.913.002.912.95+1.72%
2.882.922.852.90-0.34%
2.982.982.912.91-1.69%
3.013.022.942.96-1.00%
3.043.062.942.99-3.55%
3.083.153.083.10+1.97%
3.183.203.033.04—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUYA chart for longer ranges.