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 (%)
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%)
Oct 01, 2020 8.140 8.140 8.140 91 +0.00(+0.00%)
Sep 30, 2020 8.140 8.200 8.100 8.140 63,941 +0.14(+1.75%)
Sep 29, 2020 8.000 8.000 8.000 8.000 437 -0.12(-1.45%)
Sep 28, 2020 7.883 8.117 7.780 8.117 10,936 -0.03(-0.36%)
Sep 25, 2020 7.610 8.194 7.610 8.146 3,500 +0.22(+2.73%)
Sep 24, 2020 7.760 7.930 7.630 7.930 682 -0.19(-2.34%)
Sep 23, 2020 7.500 8.280 7.500 8.120 3,256 -0.22(-2.64%)
Sep 22, 2020 8.500 8.500 8.300 8.340 5,755 -0.02(-0.26%)
Sep 21, 2020 8.340 8.390 8.250 8.362 4,836 -0.16(-1.86%)
Sep 18, 2020 7.930 8.530 7.930 8.520 1,500 -0.18(-2.07%)
Sep 17, 2020 8.650 8.700 8.650 8.700 943 +0.04(+0.46%)
Sep 16, 2020 8.650 8.700 8.650 8.660 11,898 +0.06(+0.70%)
Sep 15, 2020 8.720 8.720 8.535 8.600 9,974 +0.02(+0.23%)
Sep 14, 2020 8.650 8.700 8.420 8.580 5,588 -0.01(-0.12%)
Sep 11, 2020 8.520 8.650 8.520 8.590 10,600 +0.02(+0.23%)
Sep 10, 2020 8.500 8.570 8.490 8.570 27,398 +0.08(+0.94%)
Sep 09, 2020 8.517 8.553 8.367 8.490 10,044 -0.02(-0.24%)
Sep 08, 2020 8.470 8.550 8.450 8.510 18,220 +0.04(+0.47%)
Sep 04, 2020 8.470 8.470 8.470 17 +0.00(+0.00%)
Sep 03, 2020 8.331 8.500 8.200 8.470 4,861 -0.03(-0.35%)
Sep 02, 2020 8.400 8.520 8.400 8.500 7,664 -0.01(-0.11%)
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.