Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huize Holding Ltd ADR (NQ: HUIZ )

0.6700 -0.0744 (-9.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.030 7.199 6.800 6.900 102,300 -0.21(-2.95%)
Apr 29, 2021 7.360 7.360 6.950 7.110 253,032 -0.15(-2.07%)
Apr 28, 2021 7.730 7.800 7.200 7.260 143,842 -0.54(-6.92%)
Apr 27, 2021 7.290 7.918 7.290 7.800 162,759 +0.54(+7.44%)
Apr 26, 2021 7.220 7.300 6.900 7.260 169,236 +0.22(+3.12%)
Apr 23, 2021 6.690 7.130 6.690 7.040 490,200 +0.40(+6.02%)
Apr 22, 2021 7.210 7.360 6.550 6.640 170,371 -0.57(-7.91%)
Apr 21, 2021 6.870 7.220 6.870 7.210 63,947 +0.32(+4.64%)
Apr 20, 2021 7.320 7.410 6.830 6.890 182,511 -0.43(-5.87%)
Apr 19, 2021 7.560 7.700 7.280 7.320 245,500 -0.09(-1.21%)
Apr 16, 2021 7.600 7.720 7.050 7.410 213,300 -0.15(-1.98%)
Apr 15, 2021 7.860 8.004 7.450 7.560 103,943 -0.19(-2.45%)
Apr 14, 2021 7.700 7.960 7.610 7.750 102,721 +0.09(+1.17%)
Apr 13, 2021 7.960 8.100 7.570 7.660 142,099 -0.30(-3.77%)
Apr 12, 2021 8.280 8.470 7.680 7.960 206,742 -0.31(-3.75%)
Apr 09, 2021 8.350 8.640 8.170 8.270 106,200 -0.17(-2.01%)
Apr 08, 2021 8.590 8.740 8.330 8.440 127,560 -0.07(-0.82%)
Apr 07, 2021 8.720 8.720 8.510 8.510 95,597 -0.22(-2.52%)
Apr 06, 2021 8.520 8.800 8.370 8.730 108,792 +0.23(+2.71%)
Apr 05, 2021 8.990 8.990 8.490 8.500 52,078 -0.49(-5.45%)
Apr 01, 2021 8.880 9.360 8.750 8.990 79,400 +0.62(+7.41%)
Mar 31, 2021 8.330 8.550 8.130 8.370 129,070 +0.06(+0.72%)
Mar 30, 2021 7.990 8.480 7.910 8.310 126,534 +0.31(+3.88%)
Mar 29, 2021 8.520 8.520 7.900 8.000 123,850 -0.55(-6.43%)
Mar 26, 2021 8.860 9.180 8.240 8.550 105,200 -0.26(-2.95%)
Mar 25, 2021 8.830 8.986 8.510 8.810 111,794 -0.33(-3.61%)
Mar 24, 2021 9.510 9.560 8.941 9.140 87,351 -0.22(-2.35%)
Mar 23, 2021 9.980 9.980 9.170 9.360 172,146 -0.96(-9.30%)
Mar 22, 2021 10.95 10.99 10.11 10.32 188,204 -0.66(-6.01%)
Mar 19, 2021 10.19 11.15 10.17 10.98 148,600 +0.87(+8.61%)
Mar 18, 2021 10.50 10.58 9.960 10.11 138,939 -0.45(-4.26%)
Mar 17, 2021 10.49 10.95 10.08 10.56 132,368 -0.05(-0.47%)
Mar 16, 2021 10.99 11.00 10.34 10.61 139,427 -0.38(-3.46%)
Mar 15, 2021 10.00 11.29 9.830 10.99 217,744 +1.34(+13.89%)
Mar 12, 2021 8.740 9.690 8.740 9.650 113,700 +0.56(+6.16%)
Mar 11, 2021 8.580 9.180 8.510 9.090 179,205 +0.54(+6.32%)
Mar 10, 2021 8.500 8.820 8.150 8.550 342,529 +0.94(+12.35%)
Mar 09, 2021 7.720 7.930 7.500 7.610 177,201 +0.12(+1.60%)
Mar 08, 2021 7.920 7.920 7.300 7.490 259,561 -0.23(-2.98%)
Mar 05, 2021 8.010 8.090 7.280 7.720 391,500 +0.02(+0.26%)
Mar 04, 2021 8.780 8.780 7.580 7.700 723,331 -1.20(-13.48%)
Mar 03, 2021 8.870 9.350 8.650 8.900 130,853 +0.12(+1.37%)
Mar 02, 2021 9.090 9.410 8.660 8.780 132,348 -0.31(-3.41%)
Mar 01, 2021 9.450 9.680 8.900 9.090 244,753 +0.00(+0.00%)
Feb 26, 2021 9.640 10.00 9.090 9.090 222,300 -0.65(-6.67%)
Feb 25, 2021 10.54 10.64 9.710 9.740 185,067 -0.63(-6.08%)
Feb 24, 2021 10.21 10.53 10.01 10.37 194,146 +0.25(+2.47%)
Feb 23, 2021 11.00 11.00 9.200 10.12 321,078 -1.48(-12.76%)
Feb 22, 2021 12.07 12.38 11.46 11.60 604,402 -1.40(-10.77%)
Feb 19, 2021 13.50 13.85 11.61 13.00 1,161,800 +1.80(+16.07%)
Feb 18, 2021 10.00 11.91 10.00 11.20 564,505 +1.33(+13.48%)
Feb 17, 2021 9.620 9.990 9.250 9.870 309,604 +0.86(+9.54%)
Feb 16, 2021 9.010 9.350 8.970 9.010 200,761 +0.77(+9.34%)
Feb 12, 2021 8.700 8.700 8.100 8.240 145,400 -0.48(-5.50%)
Feb 11, 2021 8.880 8.990 8.510 8.720 204,388 +0.57(+6.99%)
Feb 10, 2021 8.390 8.565 7.894 8.150 285,872 +0.37(+4.76%)
Feb 09, 2021 8.000 8.500 7.680 7.780 452,174 +0.32(+4.29%)
Feb 08, 2021 6.950 7.920 6.850 7.460 493,681 +0.95(+14.59%)
Feb 05, 2021 6.510 6.700 6.460 6.510 230,100 +0.04(+0.62%)
Feb 04, 2021 6.500 6.840 6.370 6.470 116,502 -0.03(-0.46%)
Feb 03, 2021 6.590 6.590 6.350 6.500 49,363 +0.01(+0.15%)
Feb 02, 2021 6.400 6.860 6.370 6.490 216,867 +0.03(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.