Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
2.620
-0.080 (-4.03%)
Mar 31, 2025, 1:02 PM EDT - Market open
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | -2.96% | 6,750 |
| Mar 27, 2025 | 2.65 | 2.73 | 2.61 | 2.70 | 2.70 | 1.89% | 9,381 |
| Mar 26, 2025 | 2.77 | 2.79 | 2.65 | 2.65 | 2.65 | -3.64% | 34,771 |
| Mar 25, 2025 | 2.82 | 2.82 | 2.51 | 2.75 | 2.75 | -8.64% | 41,999 |
| Mar 24, 2025 | 3.20 | 3.27 | 2.85 | 3.01 | 3.01 | -5.94% | 88,682 |
| Mar 21, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | 2,115 |
| Mar 20, 2025 | 3.27 | 3.40 | 3.18 | 3.21 | 3.21 | -1.23% | 18,884 |
| Mar 19, 2025 | 3.40 | 3.47 | 3.19 | 3.25 | 3.25 | -0.61% | 16,510 |
| Mar 18, 2025 | 3.23 | 3.50 | 3.23 | 3.27 | 3.27 | - | 20,582 |
| Mar 17, 2025 | 3.18 | 3.33 | 3.18 | 3.27 | 3.27 | 2.83% | 7,762 |
| Mar 14, 2025 | 3.28 | 3.30 | 3.18 | 3.18 | 3.18 | -0.93% | 18,560 |
| Mar 13, 2025 | 3.21 | 3.30 | 3.21 | 3.21 | 3.21 | -0.31% | 11,521 |
| Mar 12, 2025 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -4.17% | 11,035 |
| Mar 11, 2025 | 3.13 | 3.40 | 3.13 | 3.36 | 3.36 | 4.67% | 7,155 |
| Mar 10, 2025 | 3.50 | 3.59 | 3.00 | 3.21 | 3.21 | -8.81% | 40,960 |
| Mar 7, 2025 | 3.50 | 3.59 | 3.45 | 3.52 | 3.52 | -1.68% | 9,097 |
| Mar 6, 2025 | 3.38 | 3.65 | 3.36 | 3.58 | 3.58 | 4.37% | 19,249 |
| Mar 5, 2025 | 3.40 | 3.57 | 3.37 | 3.43 | 3.43 | -1.44% | 5,651 |
| Mar 4, 2025 | 3.31 | 3.56 | 3.25 | 3.48 | 3.48 | -0.85% | 52,700 |
| Mar 3, 2025 | 3.34 | 3.62 | 3.27 | 3.51 | 3.51 | 2.03% | 56,819 |
| Feb 28, 2025 | 3.50 | 3.55 | 3.23 | 3.44 | 3.44 | -1.71% | 72,111 |
| Feb 27, 2025 | 3.42 | 3.84 | 3.42 | 3.50 | 3.50 | -1.96% | 48,393 |
| Feb 26, 2025 | 3.21 | 4.12 | 3.21 | 3.57 | 3.57 | 9.17% | 70,907 |
| Feb 25, 2025 | 3.78 | 4.31 | 3.25 | 3.27 | 3.27 | -11.38% | 98,420 |
| Feb 24, 2025 | 3.70 | 3.78 | 3.50 | 3.69 | 3.69 | -2.38% | 20,463 |
| Feb 21, 2025 | 3.38 | 3.79 | 3.31 | 3.78 | 3.78 | 8.46% | 61,209 |
| Feb 20, 2025 | 3.30 | 3.49 | 3.26 | 3.49 | 3.49 | 5.61% | 16,279 |
| Feb 19, 2025 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 3.12% | 12,431 |
| Feb 18, 2025 | 3.22 | 3.25 | 2.95 | 3.20 | 3.20 | 3.90% | 16,614 |
| Feb 14, 2025 | 3.20 | 3.30 | 3.00 | 3.08 | 3.08 | -1.91% | 22,853 |
| Feb 13, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 2.95% | 317 |
| Feb 12, 2025 | 3.01 | 3.14 | 2.77 | 3.05 | 3.05 | 0.33% | 5,445 |
| Feb 11, 2025 | 2.96 | 3.23 | 2.96 | 3.04 | 3.04 | 4.11% | 1,826 |
| Feb 10, 2025 | 2.90 | 3.00 | 2.82 | 2.92 | 2.92 | -5.19% | 6,881 |
| Feb 7, 2025 | 3.12 | 3.22 | 3.08 | 3.08 | 3.08 | -4.05% | 5,970 |
| Feb 6, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | -5.03% | 2,179 |
| Feb 5, 2025 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 3.08% | 3,071 |
| Feb 4, 2025 | 3.44 | 3.44 | 3.20 | 3.28 | 3.28 | 0.89% | 2,584 |
| Feb 3, 2025 | 3.20 | 3.32 | 3.20 | 3.25 | 3.25 | -0.91% | 1,733 |
| Jan 31, 2025 | 3.38 | 3.50 | 3.28 | 3.28 | 3.28 | -3.53% | 6,005 |
| Jan 30, 2025 | 3.20 | 3.42 | 3.20 | 3.40 | 3.40 | 2.41% | 6,759 |
| Jan 29, 2025 | 3.28 | 3.38 | 3.17 | 3.32 | 3.32 | - | 7,097 |
| Jan 28, 2025 | 3.15 | 3.50 | 2.94 | 3.32 | 3.32 | 5.40% | 106,098 |
| Jan 27, 2025 | 3.09 | 3.26 | 3.01 | 3.15 | 3.15 | 3.28% | 50,536 |
| Jan 24, 2025 | 3.03 | 3.09 | 2.95 | 3.05 | 3.05 | 0.66% | 4,037 |
| Jan 23, 2025 | 2.96 | 3.03 | 2.94 | 3.03 | 3.03 | -0.66% | 3,869 |
| Jan 22, 2025 | 3.18 | 3.18 | 3.04 | 3.05 | 3.05 | -2.02% | 3,595 |
| Jan 21, 2025 | 3.13 | 3.19 | 2.86 | 3.11 | 3.11 | 6.39% | 11,546 |
| Jan 17, 2025 | 3.17 | 3.19 | 2.93 | 2.93 | 2.93 | -4.07% | 4,335 |
| Jan 16, 2025 | 3.05 | 3.10 | 2.95 | 3.05 | 3.05 | 2.35% | 5,480 |