Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.753
+0.123 (7.55%)
At close: Mar 10, 2026, 4:00 PM EDT
1.790
+0.037 (2.10%)
After-hours: Mar 10, 2026, 6:37 PM EDT
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.71 | 1.79 | 1.67 | 1.79 | 1.79 | 9.82% | 12,312 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.60 | 1.63 | 1.63 | -14.21% | 20,784 |
| Mar 6, 2026 | 1.89 | 1.90 | 1.84 | 1.90 | 1.90 | - | 1,468 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | 0.53% | 2,334 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -5.17% | 1,474 |
| Mar 2, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.85% | 513 |
| Feb 27, 2026 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 3.08% | 1,578 |
| Feb 26, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 2,091 |
| Feb 25, 2026 | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | 4.89% | 1,496 |
| Feb 24, 2026 | 2.02 | 2.02 | 1.60 | 1.84 | 1.84 | -11.11% | 19,837 |
| Feb 23, 2026 | 2.16 | 2.16 | 2.01 | 2.07 | 2.07 | -3.04% | 5,572 |
| Feb 20, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 5.17% | 5,439 |
| Feb 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.53% | 324 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 2,024 |
| Feb 17, 2026 | 2.03 | 2.06 | 1.92 | 1.96 | 1.96 | -1.31% | 4,191 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | 1.33% | 3,270 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 599 |
| Feb 11, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.78% | 472 |
| Feb 10, 2026 | 2.02 | 2.03 | 1.86 | 1.97 | 1.97 | -1.75% | 1,291 |
| Feb 9, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | -0.99% | 1,855 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.00 | 2.02 | 2.02 | 1.00% | 1,546 |
| Feb 5, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,174 |
| Feb 4, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -3.85% | 1,816 |
| Feb 3, 2026 | 2.10 | 2.13 | 2.07 | 2.08 | 2.08 | 2.11% | 1,907 |
| Feb 2, 2026 | 2.04 | 2.17 | 1.86 | 2.04 | 2.04 | -1.59% | 25,495 |
| Jan 30, 2026 | 2.12 | 2.18 | 2.05 | 2.07 | 2.07 | -7.13% | 1,487 |
| Jan 29, 2026 | 2.25 | 2.25 | 2.04 | 2.23 | 2.23 | -0.04% | 4,235 |
| Jan 28, 2026 | 2.23 | 2.23 | 2.10 | 2.23 | 2.23 | 6.19% | 2,153 |
| Jan 27, 2026 | 2.25 | 2.25 | 2.06 | 2.10 | 2.10 | -4.11% | 3,070 |
| Jan 26, 2026 | 2.20 | 2.28 | 2.19 | 2.19 | 2.19 | -3.95% | 1,745 |
| Jan 23, 2026 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 953 |
| Jan 22, 2026 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -0.45% | 17,553 |
| Jan 21, 2026 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | -3.07% | 1,971 |
| Jan 20, 2026 | 2.31 | 2.31 | 2.21 | 2.28 | 2.28 | -1.30% | 7,350 |
| Jan 16, 2026 | 2.25 | 2.32 | 2.24 | 2.31 | 2.31 | 1.76% | 1,916 |
| Jan 15, 2026 | 2.30 | 2.39 | 2.20 | 2.27 | 2.27 | 0.44% | 5,050 |
| Jan 14, 2026 | 2.30 | 2.39 | 2.26 | 2.26 | 2.26 | 2.26% | 5,582 |
| Jan 13, 2026 | 2.22 | 2.29 | 2.21 | 2.21 | 2.21 | 1.61% | 5,513 |
| Jan 12, 2026 | 2.26 | 2.33 | 2.18 | 2.18 | 2.18 | -3.63% | 9,380 |
| Jan 9, 2026 | 2.30 | 2.36 | 2.26 | 2.26 | 2.26 | 3.06% | 10,634 |
| Jan 8, 2026 | 2.25 | 2.50 | 2.16 | 2.19 | 2.19 | -3.10% | 16,625 |
| Jan 7, 2026 | 2.37 | 2.42 | 2.19 | 2.26 | 2.26 | -0.88% | 26,099 |
| Jan 6, 2026 | 2.44 | 2.55 | 2.15 | 2.28 | 2.28 | -4.20% | 88,018 |
| Jan 5, 2026 | 2.78 | 2.85 | 2.38 | 2.38 | 2.38 | -11.85% | 26,926 |
| Jan 2, 2026 | 2.80 | 2.81 | 2.70 | 2.70 | 2.70 | -3.91% | 53,823 |
| Dec 31, 2025 | 3.14 | 3.30 | 2.65 | 2.81 | 2.81 | -7.26% | 33,556 |
| Dec 30, 2025 | 3.18 | 3.83 | 2.71 | 3.03 | 3.03 | -4.72% | 322,339 |
| Dec 29, 2025 | 3.17 | 3.21 | 3.17 | 3.18 | 3.18 | -0.93% | 3,018 |
| Dec 26, 2025 | 3.33 | 3.34 | 3.20 | 3.21 | 3.21 | 1.10% | 7,324 |
| Dec 24, 2025 | 3.23 | 3.50 | 3.18 | 3.18 | 3.17 | 0.47% | 2,308 |