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 (%)
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%)
May 01, 2020 7.380 7.640 7.250 7.250 16,100 -0.34(-4.48%)
Apr 30, 2020 7.690 7.800 7.510 7.590 12,322 -0.22(-2.82%)
Apr 29, 2020 7.690 7.850 7.570 7.810 25,381 +0.00(+0.00%)
Apr 28, 2020 7.670 7.810 7.500 7.810 24,291 -0.08(-1.01%)
Apr 27, 2020 7.780 7.890 7.600 7.890 51,407 +0.02(+0.25%)
Apr 24, 2020 7.330 7.870 7.188 7.870 31,900 +0.32(+4.24%)
Apr 23, 2020 7.410 7.550 7.100 7.550 28,387 +0.00(+0.00%)
Apr 22, 2020 7.290 7.670 6.790 7.550 56,931 +0.26(+3.57%)
Apr 21, 2020 6.390 7.310 6.050 7.290 116,881 +0.78(+11.98%)
Apr 20, 2020 6.100 6.580 5.909 6.510 174,993 +0.14(+2.26%)
Apr 17, 2020 6.750 6.750 6.190 6.366 110,400 -0.03(-0.53%)
Apr 16, 2020 6.030 6.880 5.900 6.400 280,824 +0.92(+16.79%)
Apr 15, 2020 5.280 5.600 5.050 5.480 152,762 +0.45(+8.95%)
Apr 14, 2020 5.170 5.170 4.930 5.030 52,382 -0.14(-2.71%)
Apr 13, 2020 5.990 5.990 4.830 5.170 87,048 -0.28(-5.14%)
Apr 09, 2020 5.630 5.630 5.270 5.450 64,600 -0.19(-3.37%)
Apr 08, 2020 5.870 6.030 5.480 5.640 70,671 -0.35(-5.84%)
Apr 07, 2020 6.000 6.165 5.950 5.990 53,956 -0.01(-0.17%)
Apr 06, 2020 6.350 6.440 5.940 6.000 75,121 -0.35(-5.51%)
Apr 03, 2020 6.790 6.790 6.300 6.350 52,400 -0.64(-9.16%)
Apr 02, 2020 7.000 7.000 6.510 6.990 113,939 -0.51(-6.80%)
Apr 01, 2020 7.510 7.761 7.500 7.500 21,864 -0.55(-6.83%)
Mar 31, 2020 8.470 8.520 8.000 8.050 15,459 -0.47(-5.52%)
Mar 30, 2020 8.780 8.876 8.520 8.520 12,210 -0.28(-3.18%)
Mar 27, 2020 9.030 9.030 8.450 8.800 11,900 -0.60(-6.38%)
Mar 26, 2020 9.510 9.600 9.150 9.400 30,110 -0.16(-1.67%)
Mar 25, 2020 9.200 9.580 8.880 9.560 18,993 +0.63(+7.05%)
Mar 24, 2020 9.150 9.300 8.900 8.930 12,358 +0.17(+1.94%)
Mar 23, 2020 9.150 9.180 8.600 8.760 24,803 -0.11(-1.24%)
Mar 20, 2020 9.140 9.240 8.500 8.870 3,800 -0.38(-4.11%)
Mar 19, 2020 8.160 9.370 8.160 9.250 14,680 +1.00(+12.12%)
Mar 18, 2020 7.990 8.250 7.430 8.250 30,343 +0.16(+1.98%)
Mar 17, 2020 7.300 8.090 7.300 8.090 28,701 +1.08(+15.41%)
Mar 16, 2020 7.420 7.420 6.420 7.010 60,056 -1.25(-15.13%)
Mar 13, 2020 8.200 8.790 7.700 8.260 69,800 +0.50(+6.44%)
Mar 12, 2020 9.000 9.000 7.470 7.760 234,405 -1.78(-18.66%)
Mar 11, 2020 9.850 10.05 9.510 9.540 53,468 -0.37(-3.73%)
Mar 10, 2020 10.01 10.38 9.860 9.910 51,381 +0.10(+1.02%)
Mar 09, 2020 10.20 10.48 9.040 9.810 104,020 -1.11(-10.16%)
Mar 06, 2020 10.70 11.33 10.50 10.92 86,400 +0.06(+0.55%)
Mar 05, 2020 12.54 13.03 10.55 10.86 235,046 -1.42(-11.56%)
Mar 04, 2020 13.71 14.03 11.95 12.28 211,632 -1.11(-8.29%)
Mar 03, 2020 14.80 14.80 13.39 13.39 160,365 -1.10(-7.59%)
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.