Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Huize Holding Ltd (HUIZ)
Huize Holding Ltd (HUIZ) Historical

HUIZ Huize Holding Ltd

0.86

0.09 (11.69%)

Last Updated: 10:51:12

Delayed by 15 minutes

HUIZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.77	0.00	0.00%	0.7501	0.80	0.7501	41,156
May 30 2024	0.77	0.0296	4.00%	0.74	0.775	0.74	56,541
May 29 2024	0.7404	-0.0596	-7.45%	0.78	0.80	0.7402	32,668
May 28 2024	0.80	-0.03	-3.61%	0.81	0.82	0.74	72,989
May 24 2024	0.83	0.03	3.75%	0.8398	0.84	0.75	137,436
May 23 2024	0.80	-0.05	-5.88%	0.8436	0.85	0.75	66,220
May 22 2024	0.85	-0.011	-1.28%	0.87	0.87	0.76	31,207
May 21 2024	0.861	-0.019	-2.16%	0.88	0.9449	0.8537	38,649
May 20 2024	0.88	0.02775	3.26%	0.879	0.92	0.875	118,862
May 17 2024	0.85225	0.00205	0.24%	0.8502	0.8971	0.80	50,350
May 16 2024	0.8502	0.0502	6.27%	0.80	0.8663	0.80	69,472
May 15 2024	0.80	0.02	2.56%	0.7886	0.80	0.76	32,849
May 14 2024	0.78	0.04	5.41%	0.7503	0.7838	0.74	54,161
May 13 2024	0.74	0.04	5.71%	0.7339	0.77	0.68	158,987
May 10 2024	0.70	-0.0114	-1.60%	0.68	0.7102	0.68	11,642
May 09 2024	0.7114	-0.0136	-1.88%	0.6771	0.7279	0.67	26,143
May 08 2024	0.725	0.0527	7.84%	0.6723	0.74	0.6723	50,012
May 07 2024	0.6723	0.0366	5.76%	0.6018	0.70	0.60	44,879
May 06 2024	0.6357	-0.0343	-5.12%	0.6414	0.689799	0.508	68,270
May 03 2024	0.67	-0.07435	-9.99%	0.707	0.719	0.6249	80,931
May 02 2024	0.74435	0.0806	12.14%	0.65	0.7547	0.65	72,541
May 01 2024	0.66375	0.04205	6.76%	0.61	0.66375	0.61	10,900
Apr 30 2024	0.6217	0.0016	0.26%	0.62	0.6899	0.615	58,662
Apr 29 2024	0.6201	0.0051	0.83%	0.5902	0.65	0.5902	24,328
Apr 26 2024	0.615	0.00	0.00%	0.59	0.625	0.5801	20,693
Apr 25 2024	0.615	-0.0225	-3.53%	0.56	0.625	0.4298	142,984
Apr 24 2024	0.6375	0.0075	1.19%	0.60	0.6588	0.60	43,547
Apr 23 2024	0.63	0.005	0.80%	0.6251	0.63	0.62	31,479
Apr 22 2024	0.625	0.015	2.46%	0.63	0.63	0.5887	15,799
Apr 19 2024	0.61	-0.0219	-3.47%	0.5825	0.632	0.5825	37,696
Apr 18 2024	0.6319	0.0219	3.59%	0.59	0.6401	0.59	7,483
Apr 17 2024	0.61	0.02	3.39%	0.595	0.62	0.595	43,049
Apr 16 2024	0.59	0.00	0.00%	0.59	0.60	0.585	17,652
Apr 15 2024	0.59	-0.0101	-1.68%	0.6001	0.6596	0.585	32,800
Apr 12 2024	0.6001	0.0001	0.02%	0.595	0.6493	0.595	8,890
Apr 11 2024	0.60	0.00	0.00%	0.60	0.605	0.58	50,895
Apr 10 2024	0.60	0.0112	1.90%	0.571	0.605	0.57	20,509
Apr 09 2024	0.5888	-0.0312	-5.03%	0.6138	0.63	0.57	138,163
Apr 08 2024	0.62	0.02	3.33%	0.621	0.621	0.582	30,743
Apr 05 2024	0.60	0.0299	5.24%	0.57	0.605	0.57	54,475
Apr 04 2024	0.5701	-0.0549	-8.78%	0.6006	0.6464	0.57	43,603
Apr 03 2024	0.625	0.00	0.00%	0.6002	0.6299	0.59	73,587
Apr 02 2024	0.625	-0.005	-0.79%	0.6301	0.6899	0.6152	25,572
Apr 01 2024	0.63	0.0445	7.60%	0.58	0.65995	0.5798	21,810
Mar 28 2024	0.5855	0.0055	0.95%	0.58	0.6192	0.58	49,459
Mar 27 2024	0.58	-0.0645	-10.01%	0.6524	0.6524	0.55	69,960
Mar 26 2024	0.6445	0.0343	5.62%	0.61	0.699	0.61	26,535
Mar 25 2024	0.6102	-0.0217	-3.43%	0.632	0.719	0.60	98,994
Mar 22 2024	0.6319	-0.0881	-12.24%	0.70	0.7351	0.55	40,189
Mar 21 2024	0.72	-0.033	-4.38%	0.74	0.78	0.72	27,059
Mar 20 2024	0.753	0.0129	1.74%	0.8135	0.8135	0.745	60,231
Mar 19 2024	0.7401	-0.0049	-0.66%	0.759	0.77485	0.70	47,484
Mar 18 2024	0.745	-0.005	-0.67%	0.769	0.785	0.74	12,745
Mar 15 2024	0.75	0.0861	12.97%	0.66	0.76	0.66	14,792
Mar 14 2024	0.6639	-0.0761	-10.28%	0.6966	0.75	0.66225	45,218
Mar 13 2024	0.74	0.00	0.00%	0.7052	0.77	0.7052	22,368
Mar 12 2024	0.74	0.0873	13.38%	0.6237	0.80	0.6237	90,683
Mar 11 2024	0.6527	-0.0033	-0.50%	0.6251	0.745	0.6251	27,669
Mar 08 2024	0.656	0.0024	0.37%	0.65	0.656239	0.60453	12,336
Mar 07 2024	0.6536	0.0827	14.49%	0.585	0.6999	0.5838	20,238
Mar 06 2024	0.5709	-0.0591	-9.38%	0.62	0.63	0.53	110,989
Mar 05 2024	0.63	-0.0248	-3.79%	0.63	0.6449	0.63	12,727

Codere Online Luxembourg

Numinus Wellness

Vontobel Financial Produ...

Delayed Upgrade Clock