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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6889 -0.0311 (-4.32%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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 (%)
May 28, 2021 7.080 7.190 6.180 6.300 323,142 -0.52(-7.62%)
May 27, 2021 6.130 6.844 6.085 6.820 405,598 +0.78(+12.91%)
May 26, 2021 6.020 6.100 5.790 6.040 186,490 +0.02(+0.33%)
May 25, 2021 5.910 6.030 5.860 6.020 156,023 +0.16(+2.73%)
May 24, 2021 6.060 6.060 5.820 5.860 265,801 -0.05(-0.85%)
May 21, 2021 6.100 6.215 5.720 5.910 159,128 -0.13(-2.15%)
May 20, 2021 5.940 6.040 5.840 6.040 226,763 +0.10(+1.68%)
May 19, 2021 6.020 6.150 5.840 5.940 168,385 -0.04(-0.67%)
May 18, 2021 6.650 6.660 5.800 5.980 254,918 -0.30(-4.78%)
May 17, 2021 6.270 6.310 6.130 6.280 83,810 +0.04(+0.64%)
May 14, 2021 6.470 6.500 6.110 6.240 167,041 +0.01(+0.16%)
May 13, 2021 6.460 6.530 6.180 6.230 115,068 -0.22(-3.41%)
May 12, 2021 6.570 6.750 6.300 6.450 120,212 -0.21(-3.15%)
May 11, 2021 6.030 6.750 5.942 6.660 235,559 +0.55(+9.00%)
May 10, 2021 6.680 6.872 6.000 6.110 122,850 -0.54(-8.12%)
May 07, 2021 6.770 7.010 6.600 6.650 219,340 -0.21(-3.06%)
May 06, 2021 6.890 6.950 6.520 6.860 119,363 -0.01(-0.15%)
May 05, 2021 7.080 7.210 6.800 6.870 122,696 -0.17(-2.41%)
May 04, 2021 6.890 7.070 6.800 7.040 139,317 +0.17(+2.47%)
May 03, 2021 6.960 7.093 6.800 6.870 101,459 -0.03(-0.43%)
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%)
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.