Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
0.788
-0.041 (-4.89%)
At close: Oct 30, 2024, 4:00 PM
0.781
-0.006 (-0.83%)
After-hours: Oct 30, 2024, 4:30 PM EDT
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -4.81% | 22,360 |
| Oct 29, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | -0.12% | 7,951 |
| Oct 28, 2024 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | - | 2,037 |
| Oct 25, 2024 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 1.01% | 4,014 |
| Oct 24, 2024 | 0.81 | 0.83 | 0.73 | 0.82 | 0.82 | - | 12,606 |
| Oct 23, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 9,037 |
| Oct 22, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -1.15% | 2,752 |
| Oct 21, 2024 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -1.25% | 16,158 |
| Oct 18, 2024 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 5.13% | 5,165 |
| Oct 17, 2024 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -0.37% | 15,511 |
| Oct 16, 2024 | 0.73 | 0.80 | 0.70 | 0.80 | 0.80 | 5.87% | 31,858 |
| Oct 15, 2024 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -4.14% | 23,092 |
| Oct 14, 2024 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -2.68% | 2,386 |
| Oct 11, 2024 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -1.87% | 9,354 |
| Oct 10, 2024 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 2.17% | 6,168 |
| Oct 9, 2024 | 0.85 | 0.86 | 0.80 | 0.81 | 0.81 | -5.47% | 46,886 |
| Oct 8, 2024 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -6.87% | 15,298 |
| Oct 7, 2024 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 64,150 |
| Oct 4, 2024 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 5.08% | 59,212 |
| Oct 3, 2024 | 0.91 | 0.91 | 0.83 | 0.87 | 0.87 | -2.70% | 27,559 |
| Oct 2, 2024 | 0.80 | 0.92 | 0.80 | 0.89 | 0.89 | 21.52% | 118,818 |
| Oct 1, 2024 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -4.73% | 54,078 |
| Sep 30, 2024 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | 2.51% | 40,557 |
| Sep 27, 2024 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | 5.63% | 14,923 |
| Sep 26, 2024 | 0.83 | 0.83 | 0.71 | 0.71 | 0.71 | 0.20% | 140,973 |
| Sep 25, 2024 | 0.75 | 0.78 | 0.68 | 0.71 | 0.71 | -14.38% | 115,249 |
| Sep 24, 2024 | 0.72 | 0.85 | 0.71 | 0.83 | 0.83 | 18.38% | 98,542 |
| Sep 23, 2024 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -0.20% | 36,993 |
| Sep 20, 2024 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 0.20% | 27,949 |
| Sep 19, 2024 | 0.67 | 0.71 | 0.64 | 0.70 | 0.70 | 10.60% | 77,875 |
| Sep 18, 2024 | 0.60 | 0.68 | 0.58 | 0.63 | 0.63 | 0.75% | 90,084 |
| Sep 17, 2024 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -7.65% | 8,762 |
| Sep 16, 2024 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -4.31% | 24,158 |
| Sep 13, 2024 | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -2.69% | 11,644 |
| Sep 12, 2024 | 0.76 | 0.84 | 0.71 | 0.73 | 0.73 | -2.72% | 30,272 |
| Sep 11, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.27% | 1,066 |
| Sep 10, 2024 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -4.08% | 2,336 |
| Sep 9, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.52% | 8,729 |
| Sep 6, 2024 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -3.40% | 7,847 |
| Sep 5, 2024 | 0.82 | 0.88 | 0.80 | 0.80 | 0.80 | -2.44% | 6,884 |
| Sep 4, 2024 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | -9.19% | 1,126 |
| Sep 3, 2024 | 0.87 | 0.90 | 0.79 | 0.90 | 0.90 | 5.17% | 56,581 |
| Aug 30, 2024 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 12.81% | 7,232 |
| Aug 29, 2024 | 0.79 | 0.84 | 0.75 | 0.76 | 0.76 | -6.04% | 4,710 |
| Aug 28, 2024 | 0.81 | 0.85 | 0.81 | 0.81 | 0.81 | -1.34% | 7,142 |
| Aug 27, 2024 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -2.56% | 17,272 |
| Aug 26, 2024 | 0.86 | 0.91 | 0.82 | 0.84 | 0.84 | -5.33% | 31,285 |
| Aug 23, 2024 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -3.02% | 8,537 |
| Aug 22, 2024 | 0.90 | 1.00 | 0.85 | 0.92 | 0.92 | -0.95% | 86,888 |
| Aug 21, 2024 | 0.85 | 0.97 | 0.85 | 0.93 | 0.93 | 3.01% | 43,736 |
| Aug 20, 2024 | 0.96 | 0.96 | 0.80 | 0.90 | 0.90 | -10.06% | 42,494 |
| Aug 19, 2024 | 0.90 | 1.00 | 0.89 | 1.00 | 1.00 | 11.12% | 61,319 |
| Aug 16, 2024 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 7.00% | 11,369 |
| Aug 15, 2024 | 0.88 | 0.95 | 0.84 | 0.84 | 0.84 | -1.06% | 17,102 |
| Aug 14, 2024 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.07% | 1,121 |
| Aug 13, 2024 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 0.27% | 3,054 |
| Aug 12, 2024 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -0.77% | 3,972 |
| Aug 9, 2024 | 0.91 | 0.93 | 0.82 | 0.85 | 0.85 | -7.73% | 2,667 |
| Aug 8, 2024 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -2.45% | 10,727 |
| Aug 7, 2024 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 0.98% | 5,545 |
| Aug 6, 2024 | 0.89 | 0.95 | 0.88 | 0.93 | 0.93 | 5.03% | 43,571 |
| Aug 5, 2024 | 0.81 | 0.94 | 0.81 | 0.89 | 0.89 | 4.04% | 51,672 |
| Aug 2, 2024 | 0.91 | 0.95 | 0.85 | 0.85 | 0.85 | -7.50% | 20,703 |
| Aug 1, 2024 | 0.91 | 0.95 | 0.85 | 0.92 | 0.92 | -0.16% | 9,793 |
| Jul 31, 2024 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 1.06% | 11,082 |
| Jul 30, 2024 | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -2.59% | 41,208 |
| Jul 29, 2024 | 0.95 | 0.98 | 0.80 | 0.94 | 0.94 | -2.50% | 77,698 |
| Jul 26, 2024 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -0.80% | 16,881 |
| Jul 25, 2024 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -3.21% | 88,555 |
| Jul 24, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.02% | 10,274 |
| Jul 23, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 38,706 |
| Jul 22, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,203 |
| Jul 19, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 12,538 |
| Jul 18, 2024 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 0.10% | 7,188 |
| Jul 17, 2024 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.40% | 12,991 |
| Jul 16, 2024 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 0.50% | 30,374 |
| Jul 15, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 10,733 |
| Jul 12, 2024 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 43,389 |
| Jul 11, 2024 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 0.97% | 25,669 |
| Jul 10, 2024 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 2.49% | 33,219 |
| Jul 9, 2024 | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | -0.50% | 26,316 |
| Jul 8, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 34,777 |
| Jul 5, 2024 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 22,463 |
| Jul 3, 2024 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 40,838 |
| Jul 2, 2024 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | - | 34,664 |
| Jul 1, 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 5,531 |
| Jun 28, 2024 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 14,845 |
| Jun 27, 2024 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 13,955 |
| Jun 26, 2024 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 40,232 |
| Jun 25, 2024 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 33,768 |
| Jun 24, 2024 | 0.90 | 1.01 | 0.90 | 1.01 | 1.01 | -0.50% | 35,844 |
| Jun 21, 2024 | 0.98 | 1.01 | 0.88 | 1.01 | 1.01 | -0.88% | 73,154 |
| Jun 20, 2024 | 1.00 | 1.05 | 0.96 | 1.02 | 1.02 | 0.99% | 145,540 |
| Jun 18, 2024 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -0.10% | 35,580 |
| Jun 17, 2024 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 0.20% | 98,952 |
| Jun 14, 2024 | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | -1.18% | 51,338 |
| Jun 13, 2024 | 0.92 | 1.04 | 0.92 | 1.02 | 1.02 | 10.25% | 96,936 |
| Jun 12, 2024 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | -2.61% | 9,079 |
| Jun 11, 2024 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -5.00% | 18,878 |
| Jun 10, 2024 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 81,310 |