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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6150 -0.0225 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 1.420 1.420 1.300 1.300 159,066 -0.13(-9.09%)
Mar 30, 2022 1.420 1.450 1.330 1.430 268,533 +0.01(+0.70%)
Mar 29, 2022 1.500 1.540 1.400 1.420 322,541 -0.06(-4.05%)
Mar 28, 2022 1.560 1.560 1.430 1.480 187,877 +0.03(+2.07%)
Mar 25, 2022 1.410 1.600 1.410 1.450 407,349 -0.11(-7.05%)
Mar 24, 2022 1.500 1.585 1.400 1.560 348,004 +0.06(+4.00%)
Mar 23, 2022 1.260 1.500 1.220 1.500 500,141 +0.22(+17.19%)
Mar 22, 2022 1.140 1.290 1.120 1.280 389,687 +0.14(+12.28%)
Mar 21, 2022 1.110 1.170 1.020 1.140 975,816 -0.06(-5.00%)
Mar 18, 2022 1.230 1.335 1.140 1.200 9,015,402 +0.25(+26.32%)
Mar 17, 2022 0.9300 0.9500 0.8865 0.9500 136,075 +0.05(+5.54%)
Mar 16, 2022 0.8300 0.9100 0.7812 0.9001 401,438 +0.23(+34.34%)
Mar 15, 2022 0.6100 0.6902 0.6100 0.6700 167,392 +0.02(+3.08%)
Mar 14, 2022 0.7500 0.7990 0.6500 0.6500 266,735 -0.10(-13.90%)
Mar 11, 2022 0.9245 0.9245 0.7100 0.7549 332,532 -0.21(-21.50%)
Mar 10, 2022 1.020 1.048 0.9000 0.9616 273,257 -0.09(-8.42%)
Mar 09, 2022 1.080 1.130 1.040 1.050 51,945 +0.01(+0.96%)
Mar 08, 2022 1.063 1.115 1.030 1.040 99,132 -0.06(-5.45%)
Mar 07, 2022 1.140 1.166 1.060 1.100 103,184 -0.08(-6.78%)
Mar 04, 2022 1.200 1.200 1.150 1.180 60,410 -0.09(-7.09%)
Mar 03, 2022 1.280 1.300 1.270 1.270 21,991 -0.05(-3.79%)
Mar 02, 2022 1.310 1.330 1.308 1.320 19,299 +0.00(+0.00%)
Mar 01, 2022 1.320 1.350 1.298 1.320 10,277 -0.03(-2.22%)
Feb 28, 2022 1.250 1.350 1.240 1.350 42,936 +0.05(+3.85%)
Feb 25, 2022 1.260 1.302 1.230 1.300 31,107 +0.05(+4.00%)
Feb 24, 2022 1.280 1.280 1.230 1.250 48,094 -0.05(-3.85%)
Feb 23, 2022 1.300 1.335 1.280 1.300 37,088 +0.02(+1.56%)
Feb 22, 2022 1.300 1.300 1.220 1.280 24,276 -0.01(-0.78%)
Feb 18, 2022 1.290 0 -0.01(-0.77%)
Feb 17, 2022 1.420 1.430 1.270 1.300 71,703 -0.11(-7.80%)
Feb 16, 2022 1.390 1.450 1.350 1.410 45,639 +0.09(+6.82%)
Feb 15, 2022 1.330 1.400 1.320 1.320 50,789 -0.06(-4.35%)
Feb 14, 2022 1.430 1.450 1.250 1.380 41,373 -0.05(-3.50%)
Feb 11, 2022 1.370 1.590 1.370 1.430 62,340 +0.05(+3.62%)
Feb 10, 2022 1.360 1.410 1.351 1.380 35,168 +0.03(+2.22%)
Feb 09, 2022 1.330 1.370 1.330 1.350 61,460 +0.06(+4.65%)
Feb 08, 2022 1.240 1.290 1.220 1.290 27,171 +0.04(+3.20%)
Feb 07, 2022 1.230 1.250 1.210 1.250 30,535 +0.03(+2.46%)
Feb 04, 2022 1.210 1.260 1.210 1.220 28,561 +0.01(+0.83%)
Feb 03, 2022 1.240 1.210 1.210 19,576 -0.02(-1.63%)
Feb 02, 2022 1.240 1.270 1.210 1.230 27,087 -0.02(-1.60%)
Feb 01, 2022 1.220 1.270 1.220 1.250 44,732 +0.02(+1.63%)
Jan 31, 2022 1.200 1.230 46,817 +0.07(+6.03%)
Jan 28, 2022 1.120 1.230 1.120 1.160 72,628 -0.01(-0.85%)
Jan 27, 2022 1.200 1.200 1.110 1.170 42,747 +0.00(+0.00%)
Jan 26, 2022 1.122 1.214 1.122 1.170 37,935 +0.05(+4.93%)
Jan 25, 2022 1.090 1.150 1.060 1.115 43,181 +0.00(+0.45%)
Jan 24, 2022 1.190 1.215 1.050 1.110 199,457 -0.08(-6.72%)
Jan 21, 2022 1.340 1.350 1.170 1.190 122,278 -0.13(-9.85%)
Jan 20, 2022 1.323 1.368 1.257 1.320 51,021 +0.08(+6.45%)
Jan 19, 2022 1.349 1.349 1.220 1.240 64,323 -0.07(-5.34%)
Jan 18, 2022 1.330 1.350 1.220 1.310 91,255 +0.05(+3.97%)
Jan 14, 2022 1.260 0 -0.05(-3.82%)
Jan 13, 2022 1.380 1.420 1.310 1.310 72,335 -0.09(-6.43%)
Jan 12, 2022 1.460 1.480 1.380 1.400 63,112 -0.03(-2.10%)
Jan 11, 2022 1.427 1.464 1.390 1.430 17,263 +0.05(+3.62%)
Jan 10, 2022 1.440 1.440 1.360 1.380 42,051 -0.05(-3.33%)
Jan 07, 2022 1.470 1.470 1.400 1.427 50,946 -0.01(-0.87%)
Jan 06, 2022 1.450 1.530 1.422 1.440 53,191 +0.00(+0.00%)
Jan 05, 2022 1.500 1.570 1.420 1.440 66,601 -0.01(-0.69%)
Jan 04, 2022 1.600 1.700 1.430 1.450 538,472 -0.13(-8.23%)
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.