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

Huize Holding Ltd ADR (NQ: HUIZ )

0.6217 +0.0016 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 7.000 7.000 7.000 47,814 +0.00(+0.00%)
Dec 30, 2020 7.070 7.320 7.000 7.000 47,814 -0.15(-2.13%)
Dec 29, 2020 6.940 7.152 6.920 7.152 44,429 +0.19(+2.77%)
Dec 28, 2020 7.020 7.030 6.960 6.960 36,688 -0.18(-2.59%)
Dec 24, 2020 6.890 7.145 6.860 7.145 19,800 +0.19(+2.81%)
Dec 23, 2020 7.050 7.050 6.900 6.950 32,176 -0.10(-1.42%)
Dec 22, 2020 7.080 7.150 6.960 7.050 16,195 -0.02(-0.28%)
Dec 21, 2020 7.130 7.160 7.000 7.070 66,559 -0.06(-0.84%)
Dec 18, 2020 7.640 7.640 6.950 7.130 130,300 -0.19(-2.60%)
Dec 17, 2020 7.400 7.580 7.250 7.320 48,633 -0.08(-1.08%)
Dec 16, 2020 7.170 7.400 7.120 7.400 40,504 +0.14(+1.93%)
Dec 15, 2020 7.020 7.470 7.000 7.260 35,816 +0.01(+0.14%)
Dec 14, 2020 7.100 7.350 6.890 7.250 33,932 +0.09(+1.33%)
Dec 11, 2020 7.200 7.200 6.980 7.155 31,500 -0.04(-0.49%)
Dec 10, 2020 7.230 7.230 6.960 7.190 54,436 -0.09(-1.24%)
Dec 09, 2020 7.310 7.310 7.030 7.280 34,148 +0.09(+1.25%)
Dec 08, 2020 7.560 7.560 7.000 7.190 32,488 -0.29(-3.88%)
Dec 07, 2020 7.390 7.480 7.250 7.480 19,967 -0.10(-1.32%)
Dec 04, 2020 7.860 7.926 7.320 7.580 37,500 +0.28(+3.84%)
Dec 03, 2020 7.360 7.560 7.300 7.300 44,379 -0.01(-0.14%)
Dec 02, 2020 7.300 7.500 7.250 7.310 31,694 -0.15(-2.01%)
Dec 01, 2020 7.340 7.630 7.250 7.460 37,007 +0.12(+1.63%)
Nov 30, 2020 8.050 8.050 7.340 7.340 34,775 -0.77(-9.49%)
Nov 27, 2020 7.510 8.210 7.230 8.110 71,700 +0.45(+5.87%)
Nov 25, 2020 7.220 7.660 7.220 7.660 31,100 +0.18(+2.41%)
Nov 24, 2020 7.230 7.485 7.150 7.480 33,442 +0.12(+1.63%)
Nov 23, 2020 7.300 7.500 7.100 7.360 30,915 +0.01(+0.14%)
Nov 20, 2020 7.390 7.500 7.083 7.350 27,600 -0.25(-3.29%)
Nov 19, 2020 7.700 7.700 7.350 7.600 22,926 -0.10(-1.30%)
Nov 18, 2020 7.350 7.995 7.330 7.700 24,114 +0.31(+4.19%)
Nov 17, 2020 7.930 7.930 7.390 7.390 14,477 +0.00(+0.00%)
Nov 16, 2020 7.390 7.390 7.390 7.390 462 +0.00(+0.00%)
Nov 13, 2020 7.400 7.400 7.390 7.390 700 +0.02(+0.27%)
Nov 12, 2020 7.370 7.370 7.370 7.370 409 -0.17(-2.32%)
Nov 11, 2020 7.545 7.545 7.545 7.545 305 -0.13(-1.76%)
Nov 10, 2020 7.160 7.680 7.110 7.680 1,687 +0.46(+6.37%)
Nov 09, 2020 7.490 7.490 7.220 7.220 3,211 -0.28(-3.73%)
Nov 06, 2020 7.340 7.500 7.340 7.500 1,700 +0.11(+1.49%)
Nov 05, 2020 7.410 7.410 7.390 7.390 1,332 -0.26(-3.40%)
Nov 04, 2020 7.787 7.787 7.650 7.650 1,186 +0.37(+5.08%)
Nov 03, 2020 7.290 7.290 7.280 7.280 817 -0.17(-2.28%)
Nov 02, 2020 7.490 7.500 7.450 7.450 1,296 +0.45(+6.43%)
Oct 30, 2020 7.000 7.050 7.000 7.000 1,300 -0.19(-2.64%)
Oct 29, 2020 7.600 7.600 6.920 7.190 11,096 -0.46(-6.01%)
Oct 28, 2020 7.690 7.865 7.600 7.650 10,992 -0.05(-0.65%)
Oct 27, 2020 7.500 7.886 7.500 7.700 17,050 +0.31(+4.19%)
Oct 26, 2020 7.360 7.550 7.260 7.390 1,970 -0.18(-2.38%)
Oct 23, 2020 7.610 7.650 6.520 7.570 7,600 +0.20(+2.71%)
Oct 22, 2020 7.370 7.370 7.370 7.370 441 +0.04(+0.55%)
Oct 21, 2020 7.660 8.100 7.310 7.330 3,219 -0.32(-4.17%)
Oct 20, 2020 7.649 7.649 7.649 470 +0.00(+0.00%)
Oct 19, 2020 7.649 7.649 7.649 66 +0.00(+0.00%)
Oct 16, 2020 7.730 7.730 7.500 7.649 800 -0.06(-0.79%)
Oct 15, 2020 7.923 7.923 7.710 7.710 1,656 -0.08(-1.09%)
Oct 14, 2020 8.000 8.000 7.455 7.795 1,404,751 -0.00(-0.06%)
Oct 13, 2020 7.920 7.920 7.800 7.800 398 -0.08(-1.02%)
Oct 12, 2020 7.880 7.880 7.880 329 +0.00(+0.00%)
Oct 09, 2020 7.880 7.880 7.880 7.880 1,200 -0.16(-1.93%)
Oct 08, 2020 8.035 8.035 8.035 8.035 413 +0.11(+1.32%)
Oct 07, 2020 7.930 7.930 7.930 8 +0.00(+0.00%)
Oct 06, 2020 7.930 7.930 7.930 7.930 654 +0.00(+0.00%)
Oct 05, 2020 8.830 9.120 7.930 7.930 14,326 -0.21(-2.58%)
Oct 02, 2020 8.140 8.140 8.140 82 +0.00(+0.00%)
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.