Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
3.570
+0.300 (9.17%)
Feb 26, 2025, 4:00 PM EST - Market closed
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.02 | 3.09 | 2.90 | 2.98 | 2.98 | 0.34% | 3,446 |
| Jan 14, 2025 | 3.09 | 3.42 | 2.76 | 2.97 | 2.97 | 2.06% | 18,242 |
| Jan 13, 2025 | 3.00 | 3.03 | 2.75 | 2.91 | 2.91 | -7.32% | 20,063 |
| Jan 10, 2025 | 3.22 | 3.22 | 2.86 | 3.14 | 3.14 | -5.14% | 14,904 |
| Jan 8, 2025 | 3.28 | 3.47 | 3.19 | 3.31 | 3.31 | -0.78% | 15,513 |
| Jan 7, 2025 | 3.50 | 3.50 | 3.15 | 3.34 | 3.34 | -4.96% | 19,141 |
| Jan 6, 2025 | 3.54 | 3.60 | 3.23 | 3.51 | 3.51 | 4.78% | 16,665 |
| Jan 3, 2025 | 3.21 | 3.49 | 3.19 | 3.35 | 3.35 | 5.68% | 15,202 |
| Jan 2, 2025 | 3.10 | 3.56 | 3.06 | 3.17 | 3.17 | -1.86% | 59,182 |
| Dec 31, 2024 | 3.35 | 3.54 | 3.13 | 3.23 | 3.23 | 2.38% | 69,410 |
| Dec 30, 2024 | 3.25 | 3.45 | 3.02 | 3.16 | 3.16 | -2.32% | 45,948 |
| Dec 27, 2024 | 3.40 | 3.44 | 3.15 | 3.23 | 3.23 | -6.38% | 17,474 |
| Dec 26, 2024 | 3.33 | 3.80 | 3.33 | 3.45 | 3.45 | 1.44% | 40,403 |
| Dec 24, 2024 | 3.74 | 3.84 | 3.33 | 3.40 | 3.40 | -11.43% | 55,621 |
| Dec 23, 2024 | 2.95 | 4.00 | 2.95 | 3.84 | 3.84 | 30.83% | 277,288 |
| Dec 20, 2024 | 2.85 | 3.09 | 2.77 | 2.94 | 2.94 | 5.20% | 47,620 |
| Dec 19, 2024 | 2.79 | 2.89 | 2.61 | 2.79 | 2.79 | 2.20% | 36,571 |
| Dec 18, 2024 | 2.75 | 3.06 | 2.60 | 2.73 | 2.73 | -0.36% | 58,566 |
| Dec 17, 2024 | 2.90 | 2.97 | 2.67 | 2.74 | 2.74 | -8.05% | 63,036 |
| Dec 16, 2024 | 2.71 | 3.24 | 2.71 | 2.98 | 2.98 | 10.37% | 100,050 |
| Dec 13, 2024 | 3.30 | 3.30 | 2.70 | 2.70 | 2.70 | -18.67% | 90,506 |
| Dec 12, 2024 | 3.11 | 3.44 | 3.10 | 3.32 | 3.32 | 7.10% | 72,459 |
| Dec 11, 2024 | 3.89 | 4.00 | 3.05 | 3.10 | 3.10 | -24.21% | 130,153 |
| Dec 10, 2024 | 4.90 | 5.24 | 3.99 | 4.09 | 4.09 | -32.51% | 429,015 |
| Dec 9, 2024 | 2.67 | 10.58 | 2.65 | 6.06 | 6.06 | 124.44% | 4,953,615 |
| Dec 6, 2024 | 3.00 | 3.00 | 2.65 | 2.70 | 2.70 | -8.72% | 19,635 |
| Dec 5, 2024 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 5.61% | 1,298 |
| Dec 4, 2024 | 2.97 | 2.97 | 2.80 | 2.80 | 2.80 | -1.72% | 2,780 |
| Dec 3, 2024 | 2.75 | 3.06 | 2.60 | 2.85 | 2.85 | -5.00% | 3,368 |
| Dec 2, 2024 | 3.15 | 3.15 | 2.96 | 3.00 | 3.00 | -6.25% | 4,294 |
| Nov 29, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 182 |
| Nov 27, 2024 | 2.85 | 3.20 | 2.85 | 3.20 | 3.20 | 15.15% | 3,109 |
| Nov 26, 2024 | 3.10 | 3.18 | 2.61 | 2.78 | 2.78 | -10.35% | 14,045 |
| Nov 25, 2024 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | -3.13% | 6,357 |
| Nov 22, 2024 | 3.34 | 3.42 | 3.20 | 3.20 | 3.20 | -5.13% | 5,323 |
| Nov 21, 2024 | 3.70 | 3.70 | 3.35 | 3.37 | 3.37 | -0.79% | 7,860 |
| Nov 20, 2024 | 3.65 | 3.70 | 3.37 | 3.40 | 3.40 | -9.33% | 6,369 |
| Nov 19, 2024 | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | 1.49% | 754 |
| Nov 18, 2024 | 3.80 | 3.85 | 3.70 | 3.70 | 3.70 | 1.23% | 2,914 |
| Nov 15, 2024 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 5.80% | 3,336 |
| Nov 14, 2024 | 3.76 | 3.76 | 3.40 | 3.45 | 3.45 | -8.00% | 7,089 |
| Nov 13, 2024 | 3.80 | 4.00 | 3.75 | 3.75 | 3.75 | -2.60% | 1,110 |
| Nov 12, 2024 | 3.75 | 4.00 | 3.75 | 3.85 | 3.85 | -2.53% | 2,133 |
| Nov 11, 2024 | 3.90 | 4.25 | 3.74 | 3.95 | 3.95 | 5.53% | 6,475 |
| Nov 8, 2024 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | -5.12% | 3,734 |
| Nov 7, 2024 | 3.77 | 4.03 | 3.77 | 3.95 | 3.95 | -0.10% | 3,855 |
| Nov 6, 2024 | 4.00 | 4.00 | 3.75 | 3.95 | 3.95 | 5.31% | 4,998 |
| Nov 5, 2024 | 3.90 | 4.00 | 3.74 | 3.75 | 3.75 | -5.06% | 2,664 |
| Nov 4, 2024 | 4.00 | 4.00 | 3.80 | 3.95 | 3.95 | -1.25% | 2,651 |
| Nov 1, 2024 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | 1.60% | 4,307 |
| Oct 31, 2024 | 3.94 | 4.03 | 3.94 | 3.94 | 3.94 | - | 2,361 |
| Oct 30, 2024 | 4.01 | 4.01 | 3.90 | 3.94 | 3.94 | -4.83% | 4,472 |
| Oct 29, 2024 | 4.11 | 4.14 | 4.01 | 4.14 | 4.14 | -0.12% | 1,590 |
| Oct 28, 2024 | 4.10 | 4.14 | 4.01 | 4.14 | 4.14 | - | 407 |
| Oct 25, 2024 | 4.00 | 4.14 | 3.98 | 4.14 | 4.14 | 1.02% | 802 |
| Oct 24, 2024 | 4.06 | 4.14 | 3.66 | 4.10 | 4.10 | - | 2,521 |
| Oct 23, 2024 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 1,807 |
| Oct 22, 2024 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -1.16% | 550 |
| Oct 21, 2024 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | -1.24% | 3,231 |
| Oct 18, 2024 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 5.13% | 1,033 |
| Oct 17, 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -0.37% | 3,102 |
| Oct 16, 2024 | 3.65 | 4.01 | 3.50 | 4.01 | 4.01 | 5.89% | 6,371 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -4.15% | 4,618 |
| Oct 14, 2024 | 4.22 | 4.22 | 3.95 | 3.95 | 3.95 | -2.68% | 477 |
| Oct 11, 2024 | 4.03 | 4.10 | 4.03 | 4.06 | 4.06 | -1.88% | 1,870 |
| Oct 10, 2024 | 4.10 | 4.25 | 4.10 | 4.14 | 4.14 | 2.20% | 1,233 |
| Oct 9, 2024 | 4.25 | 4.28 | 4.00 | 4.05 | 4.05 | -5.49% | 9,377 |
| Oct 8, 2024 | 4.40 | 4.40 | 4.16 | 4.28 | 4.28 | -6.87% | 3,059 |
| Oct 7, 2024 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | 1.10% | 12,830 |
| Oct 4, 2024 | 4.25 | 4.75 | 4.25 | 4.55 | 4.55 | 5.08% | 11,842 |
| Oct 3, 2024 | 4.55 | 4.55 | 4.16 | 4.33 | 4.33 | -2.70% | 5,511 |
| Oct 2, 2024 | 4.00 | 4.60 | 4.00 | 4.45 | 4.45 | 21.52% | 23,763 |
| Oct 1, 2024 | 3.79 | 3.80 | 3.65 | 3.66 | 3.66 | -4.73% | 10,815 |