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 UNCHANGED
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 (%)
Jul 31, 2020 9.225 9.225 9.000 9.000 7,700 +0.00(+0.00%)
Jul 30, 2020 9.220 9.220 9.000 9.000 14,046 -0.17(-1.85%)
Jul 29, 2020 9.130 9.410 9.120 9.170 11,057 +0.11(+1.21%)
Jul 28, 2020 9.010 9.300 9.000 9.060 14,124 -0.02(-0.22%)
Jul 27, 2020 9.010 9.210 8.970 9.080 13,118 +0.08(+0.89%)
Jul 24, 2020 9.090 9.150 9.000 9.000 9,000 -0.14(-1.53%)
Jul 23, 2020 9.240 9.620 9.020 9.140 19,820 -0.11(-1.19%)
Jul 22, 2020 9.500 9.580 9.040 9.250 38,742 -0.45(-4.64%)
Jul 21, 2020 9.480 10.30 9.330 9.700 44,681 +0.23(+2.43%)
Jul 20, 2020 9.480 9.630 9.000 9.470 19,206 -0.02(-0.21%)
Jul 17, 2020 9.200 9.500 9.060 9.490 24,500 +0.42(+4.63%)
Jul 16, 2020 8.850 9.900 8.720 9.070 22,862 +0.02(+0.22%)
Jul 15, 2020 9.000 9.090 8.680 9.050 7,583 +0.04(+0.44%)
Jul 14, 2020 8.890 9.385 8.880 9.010 15,033 -0.17(-1.85%)
Jul 13, 2020 9.700 9.900 9.050 9.180 24,984 -0.32(-3.37%)
Jul 10, 2020 10.00 10.30 9.500 9.500 40,600 -0.39(-3.94%)
Jul 09, 2020 9.630 10.33 9.510 9.890 43,555 +0.27(+2.81%)
Jul 08, 2020 8.380 10.36 8.380 9.620 132,643 +1.42(+17.32%)
Jul 07, 2020 8.800 9.000 8.200 8.200 72,830 -0.14(-1.68%)
Jul 06, 2020 7.600 8.440 7.550 8.340 62,969 +0.80(+10.61%)
Jul 02, 2020 7.400 7.540 7.350 7.540 14,400 -0.01(-0.13%)
Jul 01, 2020 7.700 7.700 7.240 7.550 12,923 -0.16(-2.08%)
Jun 30, 2020 7.410 7.710 7.180 7.710 11,579 +0.31(+4.19%)
Jun 29, 2020 7.240 7.500 7.210 7.400 9,585 +0.15(+2.07%)
Jun 26, 2020 7.360 7.650 7.240 7.250 21,200 -0.35(-4.61%)
Jun 25, 2020 7.260 7.600 7.260 7.600 16,489 +0.11(+1.47%)
Jun 24, 2020 7.580 7.760 7.240 7.490 18,864 -0.04(-0.53%)
Jun 23, 2020 7.380 7.530 7.380 7.530 38,930 +0.23(+3.15%)
Jun 22, 2020 7.280 7.370 7.220 7.300 5,933 +0.15(+2.10%)
Jun 19, 2020 7.050 7.310 7.050 7.150 6,900 +0.10(+1.42%)
Jun 18, 2020 7.000 7.190 6.905 7.050 8,173 -0.19(-2.62%)
Jun 17, 2020 7.240 7.240 7.060 7.240 9,084 -0.25(-3.34%)
Jun 16, 2020 7.600 7.600 7.030 7.490 11,018 +0.49(+7.00%)
Jun 15, 2020 6.590 7.090 6.070 7.000 16,449 -0.10(-1.41%)
Jun 12, 2020 7.240 7.240 6.604 7.100 8,700 +0.00(+0.00%)
Jun 11, 2020 7.300 7.300 6.355 7.100 24,694 -0.30(-4.05%)
Jun 10, 2020 7.310 7.510 7.010 7.400 40,158 +0.00(+0.00%)
Jun 09, 2020 7.500 7.600 7.300 7.400 33,139 -0.10(-1.33%)
Jun 08, 2020 7.760 7.790 7.400 7.500 48,396 -0.10(-1.32%)
Jun 05, 2020 7.430 7.710 7.340 7.600 35,800 +0.41(+5.70%)
Jun 04, 2020 6.650 7.190 6.360 7.190 22,856 +0.87(+13.77%)
Jun 03, 2020 6.000 6.450 5.760 6.320 47,698 +0.29(+4.81%)
Jun 02, 2020 6.010 6.180 5.900 6.030 47,548 +0.03(+0.50%)
Jun 01, 2020 5.830 6.100 5.830 6.000 16,748 +0.02(+0.33%)
May 29, 2020 6.000 6.230 5.750 5.980 44,000 +0.08(+1.36%)
May 28, 2020 5.820 6.000 5.750 5.900 17,128 +0.09(+1.55%)
May 27, 2020 5.820 5.820 5.760 5.810 8,007 -0.02(-0.34%)
May 26, 2020 5.750 5.910 5.750 5.830 9,428 +0.02(+0.34%)
May 22, 2020 6.000 6.042 5.750 5.810 30,700 -0.19(-3.17%)
May 21, 2020 6.410 6.410 6.000 6.000 19,531 -0.54(-8.26%)
May 20, 2020 6.110 6.540 6.110 6.540 5,125 +0.44(+7.21%)
May 19, 2020 7.000 7.000 6.060 6.100 18,797 -0.60(-8.96%)
May 18, 2020 6.320 6.700 6.320 6.700 1,961 +0.39(+6.18%)
May 15, 2020 6.260 6.390 6.250 6.310 4,200 +0.05(+0.80%)
May 14, 2020 6.620 6.620 6.250 6.260 14,129 -0.33(-5.01%)
May 13, 2020 7.000 7.000 6.250 6.590 52,390 -0.31(-4.49%)
May 12, 2020 7.100 7.100 6.900 6.900 21,800 -0.20(-2.82%)
May 11, 2020 7.280 7.400 6.910 7.100 19,124 -0.15(-2.07%)
May 08, 2020 7.290 7.300 6.900 7.250 11,200 +0.22(+3.13%)
May 07, 2020 7.000 7.030 6.990 7.030 11,617 +0.00(+0.00%)
May 06, 2020 7.130 7.280 7.000 7.030 22,327 -0.30(-4.09%)
May 05, 2020 7.200 7.460 7.200 7.330 3,490 +0.18(+2.52%)
May 04, 2020 7.204 7.337 7.150 7.150 22,143 -0.10(-1.38%)
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.