Huize Holding Ltd (HUIZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 2.73 | -0.01 | -0.36 | 2.855 | 2.855 | 2.6 | 50544 |
| 1734478500 | 2.74 | -0.24 | -8.05 | 2.92 | 2.97 | 2.665 | 62806 |
| 1734392100 | 2.98 | 0.28 | 10.37 | 2.7452 | 3.24 | 2.7452 | 98629 |
| 1734132900 | 2.7 | -0.62 | -18.67 | 3.29 | 3.3 | 2.7 | 86102 |
| 1734046500 | 3.32 | 0.22 | 7.10 | 3.19 | 3.435 | 3.1 | 70623 |
| 1733960100 | 3.1 | -0.99 | -24.21 | 3.89 | 4 | 3.05 | 124086 |
| 1733873700 | 4.09 | -1.97 | -32.51 | 4.99 | 5.24 | 3.99 | 423683 |
| 1733787300 | 6.0599999 | 3.36 | 124.41 | 2.81 | 10.58 | 2.7301 | 4944607 |
| 1733528100 | 2.700355 | -0.26 | -8.71 | 2.8895 | 2.8895 | 2.65 | 19400 |
| 1733441700 | 2.958 | 0.16 | 5.62 | 2.92 | 2.958835 | 2.8499999 | 873 |
| 1733355300 | 2.8005 | -0.05 | -1.74 | 2.9499999 | 2.9715 | 2.8 | 2778 |
| 1733268900 | 2.8499999 | -0.15 | -5.00 | 2.664 | 3.06 | 2.6 | 2329 |
| 1733182500 | 3 | -0.1 | -3.23 | 3 | 3.148 | 2.9585 | 4238 |
| 1732917840 | 3.1 | -0.1 | -3.13 | 3.1 | 3.2 | 3.1 | 160 |
| 1732750500 | 3.2 | 0.42 | 15.13 | 2.995 | 3.2 | 2.8499999 | 3109 |
| 1732664100 | 2.7794999 | -0.32 | -10.34 | 3.005 | 3.175 | 2.6135 | 14014 |
| 1732577700 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3 | 5548 |
| 1732318500 | 3.2 | -0.17 | -5.14 | 3.3395 | 3.41925 | 3.2 | 5309 |
| 1732232100 | 3.3735 | -0.03 | -0.78 | 3.55 | 3.6995 | 3.35 | 7837 |
| 1732145700 | 3.4 | -0.35 | -9.33 | 3.65 | 3.697255 | 3.3695 | 6022 |
| 1732059300 | 3.75 | 0.05 | 1.47 | 3.75 | 3.75 | 3.65 | 742 |
| 1731972900 | 3.6955 | 0.05 | 1.25 | 3.6955 | 3.85 | 3.6955 | 2887 |
| 1731713700 | 3.65 | 0.2 | 5.80 | 3.5 | 3.6505 | 3.5 | 3336 |
| 1731627300 | 3.45 | -0.3 | -8.01 | 3.757 | 3.757 | 3.4005 | 7089 |
| 1731540900 | 3.7505 | -0.1 | -2.58 | 3.8 | 3.9985 | 3.7505 | 1110 |
| 1731454500 | 3.85 | -0.1 | -2.53 | 3.754 | 4 | 3.75 | 2126 |
| 1731368100 | 3.95 | 0.21 | 5.54 | 3.897 | 4.2505 | 3.7425 | 6468 |
| 1731108900 | 3.7425 | -0.2 | -5.12 | 3.995 | 3.995 | 3.7425 | 3718 |
| 1731022500 | 3.9445 | -0 | -0.11 | 3.824995 | 4.0255 | 3.824995 | 3827 |
| 1730936100 | 3.949 | 0.2 | 5.31 | 4 | 4.0005 | 3.7505 | 4997 |
| 1730849700 | 3.75 | -0.2 | -5.05 | 3.8 | 4 | 3.735 | 2656 |
| 1730763300 | 3.9495 | -0.05 | -1.26 | 4 | 4 | 3.800505 | 2651 |
| 1730500500 | 4 | 0.06 | 1.59 | 4.097 | 4.097 | 3.95 | 4307 |
| 1730414100 | 3.9375 | 0 | 0.00 | 3.9375 | 4.025 | 3.9375 | 2360 |
| 1730327700 | 3.9375 | -0.2 | -4.81 | 4.1 | 4.1 | 3.9 | 4472 |
| 1730241300 | 4.1365 | -0.01 | -0.12 | 4.05 | 4.14 | 4.01 | 1580 |
| 1730154900 | 4.1415 | 0 | 0.00 | 4.1 | 4.1415 | 4.005 | 407 |
| 1729895700 | 4.1415 | 0.06 | 1.46 | 4 | 4.1415 | 3.975 | 802 |
| 1729809300 | 4.082 | -0.02 | -0.44 | 3.6455 | 4.141 | 3.6455 | 2521 |
| 1729722900 | 4.1 | 0 | 0.00 | 4.05 | 4.1 | 4 | 1807 |
| 1729636500 | 4.1 | -0.05 | -1.15 | 4.05 | 4.1 | 4 | 550 |
| 1729550100 | 4.1475 | -0.05 | -1.25 | 4.015 | 4.1499999 | 3.995 | 3231 |
| 1729290900 | 4.2 | 0.21 | 5.13 | 4 | 4.2 | 4 | 1033 |
| 1729204500 | 3.995 | -0.01 | -0.37 | 3.9 | 3.995 | 3.8995 | 3102 |
| 1729118100 | 4.0098 | 0.22 | 5.87 | 3.7495 | 4.0098 | 3.5 | 6351 |
| 1729031700 | 3.7875 | -0.16 | -4.14 | 3.945 | 3.945 | 3.75 | 4605 |
| 1728945300 | 3.951 | -0.11 | -2.68 | 4.1499999 | 4.219 | 3.951 | 477 |
| 1728686100 | 4.06 | -0.08 | -1.87 | 4.05 | 4.0995 | 4.0315 | 1869 |
| 1728599700 | 4.1375 | 0.09 | 2.17 | 4.2 | 4.245 | 4.1 | 1183 |
| 1728513300 | 4.0495 | -0.23 | -5.47 | 4.051 | 4.27525 | 4.0015 | 9377 |
| 1728426900 | 4.284 | -0.32 | -6.87 | 4.156 | 4.3569999 | 4.1555 | 2887 |
| 1728340500 | 4.6 | 0.05 | 1.10 | 4.64 | 4.64 | 4.55 | 12573 |
| 1728081300 | 4.55 | 0.22 | 5.08 | 4.5 | 4.75 | 4.3004999 | 10771 |
| 1727994900 | 4.329995 | -0.12 | -2.70 | 4.2995 | 4.45 | 4.164 | 4063 |
| 1727908500 | 4.45 | 0.79 | 21.52 | 4.2 | 4.6 | 4 | 21905 |
| 1727822100 | 3.662 | -0.18 | -4.73 | 3.85 | 3.85 | 3.65 | 5971 |
| 1727735520 | 3.844 | 0.09 | 2.51 | 3.9 | 3.9 | 3.75 | 8094 |
| 1727476500 | 3.75 | 0.2 | 5.63 | 3.55 | 3.795 | 3.55 | 2983 |
| 1727390100 | 3.55 | 0.01 | 0.20 | 4.1335 | 4.1335 | 3.543 | 28180 |
| 1727303700 | 3.543 | -0.6 | -14.38 | 3.75 | 3.8995 | 3.3935 | 23049 |
| 1727217300 | 4.138 | 0.64 | 18.38 | 3.55 | 4.232 | 3.55 | 19618 |
| 1727130900 | 3.4955 | -0.01 | -0.20 | 3.7 | 3.7 | 3.2305 | 7398 |
| 1726871700 | 3.5025 | 0.01 | 0.20 | 3.4 | 3.525 | 3.4 | 5589 |
| 1726785300 | 3.4955 | 0.34 | 10.60 | 3.2505 | 3.525 | 3.183 | 15526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
