Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Huize Holding Limited (HUIZ)

2.0300
+0.0600
+(3.05%)
At close: April 29 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.85002.25001.82002.03002.0300108,300
Apr 28, 20251.94002.06901.80001.90001.9000110,100
Apr 25, 20251.81002.22001.79001.85101.8510170,400
Apr 24, 20251.75002.08001.61001.95001.9500155,000
Apr 23, 20251.70001.98001.56001.77001.770075,900
Apr 22, 20251.76001.87001.50001.70001.7000116,600
Apr 21, 20251.75001.95601.65001.82001.820051,500
Apr 17, 20251.87002.08001.69001.80001.800057,500
Apr 16, 20251.86801.88001.80001.80001.800010,100
Apr 15, 20252.40002.53001.70001.90001.900097,700
Apr 14, 20251.85002.00001.65001.85001.8500187,400
Apr 11, 20251.83001.87001.61001.73201.732041,500
Apr 10, 20251.93002.24601.80001.87001.8700140,500
Apr 9, 20251.75002.09901.75002.00002.000010,700
Apr 8, 20251.99802.00001.75001.80001.800030,100
Apr 7, 20252.05702.13001.81002.04502.045040,800
Apr 4, 20252.38002.38002.20002.21002.21007,300
Apr 3, 20252.53002.53002.48002.48002.480010,400
Apr 2, 20252.62002.64002.53002.57002.57005,200
Apr 1, 20252.68202.68202.61002.61002.61008,000
Mar 31, 20252.62002.62002.62002.62002.62001,000
Mar 28, 20252.73802.73802.62002.62002.62006,700
Mar 27, 20252.65002.73002.61002.70002.70009,400
Mar 26, 20252.77002.79302.65002.65002.650034,800
Mar 25, 20252.82002.82002.51002.75002.750042,000
Mar 24, 20253.20003.27002.84503.01003.010088,700
Mar 21, 20253.21003.22003.20003.20003.20002,100
Mar 20, 20253.27003.40003.18003.21003.210018,900
Mar 19, 20253.40003.47003.19003.25003.250016,500
Mar 18, 20253.23003.50003.23003.27003.270020,600
Mar 17, 20253.18003.33003.18003.27003.27007,800
Mar 14, 20253.28003.30003.18003.18003.180018,600
Mar 13, 20253.21003.30003.21003.21003.210011,500
Mar 12, 20253.28003.30003.21003.22003.220011,000
Mar 11, 20253.13003.40003.13003.36003.36007,200
Mar 10, 20253.50003.59003.00003.21003.210041,000
Mar 7, 20253.50003.59003.45003.52003.52009,100
Mar 6, 20253.38003.65003.36003.58003.580019,200
Mar 5, 20253.40003.57003.37003.43003.43005,700
Mar 4, 20253.31003.56003.25003.48003.480052,700
Mar 3, 20253.34003.62003.27003.51003.510056,800
Feb 28, 20253.50003.55003.23003.44003.440072,100
Feb 27, 20253.42003.84003.42003.50003.500048,400
Feb 26, 20253.21004.12003.21003.57003.570070,900
Feb 25, 20253.78004.30703.25003.27003.270098,400
Feb 24, 20253.70003.78003.49503.69003.690020,500
Feb 21, 20253.38003.79103.31003.78003.780061,200
Feb 20, 20253.30003.48503.26003.48503.485016,300
Feb 19, 20253.10003.30003.10003.30003.300012,400
Feb 18, 20253.22003.25002.95003.20003.200016,600
Feb 14, 20253.20003.30003.00003.08003.080022,900
Feb 13, 20253.13003.14003.13003.14003.1400300
Feb 12, 20253.01003.14002.77003.05003.05005,400
Feb 11, 20252.95603.22902.95603.04003.04001,800
Feb 10, 20252.90003.00002.82002.92002.92006,900
Feb 7, 20253.12003.22103.08003.08003.08006,000
Feb 6, 20253.18003.21003.18003.21003.21002,200
Feb 5, 20253.26003.40003.26003.38003.38003,100
Feb 4, 20253.44003.44003.20003.27903.27902,600
Feb 3, 20253.20003.31503.20003.25003.25001,700
Jan 31, 20253.38003.50003.28003.28003.28006,000
Jan 30, 20253.20003.42003.20003.40003.40006,800
Jan 29, 20253.28003.37803.17403.32003.32006,800
Jan 28, 20253.15003.49802.94003.32003.3200106,100
Jan 27, 20253.09003.26003.01003.15003.150050,500
Jan 24, 20253.03003.09002.95003.05003.05004,000
Jan 23, 20252.96003.03002.94003.03003.03003,900
Jan 22, 20253.18003.18003.04003.05003.05003,600
Jan 21, 20253.13003.18502.85603.11303.113011,500
Jan 17, 20253.17003.19002.92602.92602.92604,300
Jan 16, 20253.05003.10002.95003.05003.05005,500
Jan 15, 20253.02003.09002.90002.98002.98003,400
Jan 14, 20253.09003.42002.76002.97002.970018,200
Jan 13, 20253.00003.03002.75002.91002.910020,100
Jan 10, 20253.22003.22002.86003.14003.140014,900
Jan 8, 20253.28003.47003.19003.31003.310015,500
Jan 7, 20253.50003.50003.15003.33603.336019,100
Jan 6, 20253.54003.60003.23003.51003.510016,700
Jan 3, 20253.21003.49003.19003.35003.350015,200
Jan 2, 20253.10003.56403.06003.17003.170059,200
Dec 31, 20243.35003.53603.13003.23003.230069,400
Dec 30, 20243.25003.45003.02003.15503.155045,900
Dec 27, 20243.40003.44003.15003.23003.230017,500
Dec 26, 20243.33003.80003.33003.45003.450040,400
Dec 24, 20243.74003.84003.33003.40103.401055,600
Dec 23, 20242.95004.00002.95003.84003.8400277,000
Dec 20, 20242.85003.09002.77002.93502.935047,600
Dec 19, 20242.79002.89002.61002.79002.790036,600
Dec 18, 20242.75003.05902.60002.73002.730058,400
Dec 17, 20242.90002.97002.66502.74002.740062,900
Dec 16, 20242.71003.24002.71002.98002.9800100,100
Dec 13, 20243.30003.30002.70002.70002.700090,500
Dec 12, 20243.11003.43503.10003.32003.320072,400
Dec 11, 20243.89004.00003.05003.10003.1000130,200
Dec 10, 20244.90005.24003.99004.09004.0900431,300
Dec 9, 2024 1:5 Stock Splits
Dec 9, 20242.670010.58002.64506.06006.06004,953,600
Dec 6, 20243.00003.00002.65002.70002.700019,640
Dec 5, 20242.80002.96002.80002.96002.96001,300
Dec 4, 20242.97002.97002.80002.80002.80002,780
Dec 3, 20242.75003.06002.60002.85002.85003,360
Dec 2, 20243.15003.15002.96003.00003.00004,280
Nov 29, 20243.20003.20003.20003.20003.2000180
Nov 27, 20242.85003.20002.85003.20003.20003,100
Nov 26, 20243.09503.17502.61502.78002.780014,040
Nov 25, 20243.10003.10003.00003.10003.10006,360
Nov 22, 20243.34003.42003.20003.20003.20005,320
Nov 21, 20243.70003.70003.35003.37503.37507,840
Nov 20, 20243.65003.69503.37003.40003.40006,360
Nov 19, 20243.75003.75003.65003.75003.7500760
Nov 18, 20243.80003.85003.69503.69503.69502,840
Nov 15, 20243.50003.65003.50003.65003.65003,340
Nov 14, 20243.75503.75503.40003.45003.45007,080
Nov 13, 20243.80004.00003.75003.75003.75001,120
Nov 12, 20243.75504.00003.75503.85003.85002,140
Nov 11, 20243.89504.25003.74503.95003.95006,480
Nov 8, 20243.99503.99503.74503.74503.74503,740
Nov 7, 20243.77004.02503.77003.94503.94503,860
Nov 6, 20244.00004.00003.75003.95003.95005,000
Nov 5, 20243.90004.00003.73503.75003.75002,660
Nov 4, 20244.00004.00003.80003.95003.95002,660
Nov 1, 20244.09504.09503.95004.00004.00004,300
Oct 31, 20243.94004.02503.94003.94003.94002,360
Oct 30, 20244.00504.00503.90003.94003.94004,480
Oct 29, 20244.11504.14004.01004.13504.13501,600
Oct 28, 20244.09504.14004.00504.14004.1400400
Oct 25, 20244.00004.14003.97504.14004.1400800
Oct 24, 20244.06004.14003.66004.10004.10002,520
Oct 23, 20244.00004.10004.00004.10004.10001,800
Oct 22, 20244.00004.10004.00004.10004.1000560
Oct 21, 20244.15004.15003.99504.15004.15003,240
Oct 18, 20244.05004.20004.05004.20004.20001,040
Oct 17, 20243.90003.99503.90003.99503.99503,100
Oct 16, 20243.65004.01003.50004.01004.01006,380
Oct 15, 20243.90003.90003.75003.79003.79004,600
Oct 14, 20244.22004.22003.95003.95003.9500480
Oct 11, 20244.03004.10004.03004.06004.06001,880
Oct 10, 20244.10004.24504.10004.14004.14001,240
Oct 9, 20244.25004.27504.00004.05004.05009,380
Oct 8, 20244.40004.40004.15504.28504.28503,060
Oct 7, 20244.65004.65004.55004.60004.600012,840
Oct 4, 20244.25004.75004.25004.55004.550011,840
Oct 3, 20244.55004.55004.16504.33004.33005,520
Oct 2, 20244.00004.60004.00004.45004.450023,760
Oct 1, 20243.79503.80003.65003.66003.660010,820
Sep 30, 20243.90003.90003.75003.84503.84508,120
Sep 27, 20243.60003.79503.55003.75003.75002,980
Sep 26, 20244.13504.13503.54503.55003.550028,180
Sep 25, 20243.75003.90003.39503.54503.545023,040
Sep 24, 20243.60004.23003.55004.14004.140019,700
Sep 23, 20243.70003.70003.40503.49503.49507,400
Sep 20, 20243.49503.52503.40003.50503.50505,580
Sep 19, 20243.33003.52503.18503.49503.495015,580
Sep 18, 20243.01503.40002.91003.16003.160018,020
Sep 17, 20243.40003.45003.13503.13503.13501,760
Sep 16, 20243.49003.55003.33503.39503.39504,840
Sep 13, 20243.66003.75003.55003.55003.55002,320
Sep 12, 20243.80004.17503.57503.65003.65006,020
Sep 11, 20243.75003.75003.75003.75003.7500220
Sep 10, 20243.90003.92003.83503.83503.8350460
Sep 9, 20244.00004.00004.00004.00004.00001,740
Sep 6, 20243.95503.95503.80503.86503.86501,560
Sep 5, 20244.10004.41504.00004.00004.00001,380
Sep 4, 20244.05004.15004.05004.10004.1000220
Sep 3, 20244.32504.51503.95504.51504.515011,320
Aug 30, 20243.95004.29503.95004.29504.29501,440
Aug 29, 20243.95004.21503.76503.80503.8050940
Aug 28, 20244.05504.25004.05004.05004.05001,420
Aug 27, 20244.30004.30504.10504.10504.10503,460
Aug 26, 20244.30004.54504.10504.21504.21506,260
Aug 23, 20244.50004.60004.45004.45004.45001,700
Aug 22, 20244.50005.00004.25004.59004.590017,380
Aug 21, 20244.25004.85004.25004.63504.63508,740
Aug 20, 20244.80004.80004.00504.49504.49508,500
Aug 19, 20244.50005.00004.45005.00005.000012,260
Aug 16, 20244.37504.50004.37504.50004.50002,280
Aug 15, 20244.39504.75004.20504.20504.20503,420
Aug 14, 20244.28004.28004.25004.25004.2500220
Aug 13, 20244.19504.21504.11504.20504.2050620
Aug 12, 20244.54504.54504.19504.19504.1950800
Aug 9, 20244.57004.62504.10004.22504.2250540
Aug 8, 20244.57504.73504.57504.58004.58002,140
Aug 7, 20244.50004.70004.50004.69504.69501,080
Aug 6, 20244.42504.75004.40004.65004.65008,720
Aug 5, 20244.05004.70004.05004.42504.425010,340
Aug 2, 20244.55004.75004.25504.25504.25504,140
Aug 1, 20244.55004.72504.26504.60004.60001,960
Jul 31, 20244.05004.61004.05004.61004.61002,220
Jul 30, 20244.75004.82504.56004.56004.56008,240
Jul 29, 20244.75504.90004.00004.68004.680015,540
Jul 26, 20244.80004.97504.80004.80004.80003,380
Jul 25, 20244.95004.99004.82504.84004.840017,720
Jul 24, 20245.05005.05004.97505.00005.00002,040
Jul 23, 20245.00005.00004.97005.00005.00007,740
Jul 22, 20244.99505.00004.97505.00005.00001,040
Jul 19, 20245.00005.00004.95005.00005.00002,500
Jul 18, 20245.00005.05004.92005.05005.05001,440
Jul 17, 20244.95005.04504.95005.04505.04502,600
Jul 16, 20244.85005.05004.75505.02505.02506,080
Jul 15, 20245.00005.05004.95005.00005.00002,140
Jul 12, 20245.40005.40005.05005.05005.05008,640
Jul 11, 20245.05005.20004.95005.20005.20005,140
Jul 10, 20244.85005.15004.85005.15005.15006,640
Jul 9, 20244.94505.02504.75005.02505.02505,260
Jul 8, 20245.00005.05005.00005.05005.05006,960
Jul 5, 20245.05005.05004.88005.05005.05004,500
Jul 3, 20245.00005.05004.90005.05005.05008,160
Jul 2, 20245.00005.02504.75005.00005.00006,920
Jul 1, 20245.00005.05004.95005.00005.00001,100
Jun 28, 20244.95005.05004.90005.05005.05002,960
Jun 27, 20245.05005.05004.90005.00005.00002,800
Jun 26, 20245.05005.05004.90005.05005.05008,040
Jun 25, 20244.95005.05004.90005.02505.02506,760
Jun 24, 20244.51505.02504.51505.02505.02507,160
Jun 21, 20244.90005.05004.41005.05005.050014,640
Jun 20, 20245.00005.25004.81505.09505.095029,100
Jun 18, 20245.05005.05004.80505.04505.04507,120
Jun 17, 20244.85005.05004.85005.05005.050019,800
Jun 14, 20244.95005.05004.75005.04005.040010,260
Jun 13, 20244.60005.20004.60005.10005.100019,380
Jun 12, 20244.70004.70004.44504.62504.62501,820
Jun 11, 20244.77504.90004.65004.75004.75003,780
Jun 10, 20245.00005.00004.65005.00005.000016,260
Jun 7, 20244.95005.05004.85005.00005.000014,020
Jun 6, 20244.65005.05004.55005.05005.050017,940
Jun 5, 20244.90005.10004.40005.00005.000017,800
Jun 4, 20245.05005.20004.60004.60004.600010,800
Jun 3, 20243.90005.25003.90005.20005.200036,260
May 31, 20243.87504.00003.85003.85003.85008,240
May 30, 20243.70003.87503.70003.85003.850011,300
May 29, 20243.99504.00003.70003.70003.70006,540
May 28, 20244.05004.05003.70004.00004.000014,600
May 24, 20244.10004.20003.75004.15004.150027,480
May 23, 20244.15004.25003.75004.00004.000015,100
May 22, 20244.35004.35003.80004.25004.25006,240
May 21, 20244.59004.72504.27004.30504.30507,720
May 20, 20244.37504.60004.37504.40004.400023,780
May 17, 20244.25004.48504.00004.26004.260010,080
May 16, 20244.00004.33004.00004.25004.250013,900
May 15, 20243.80004.00003.80004.00004.00006,660
May 14, 20243.75003.92003.70003.90003.900010,840
May 13, 20243.60003.85003.40003.70003.700032,040
May 10, 20243.40003.55003.40003.50003.50002,320
May 9, 20243.35003.64003.35003.55503.55505,220
May 8, 20243.49503.70003.40003.62503.625010,120
May 7, 20243.30003.50003.00003.36003.36008,980
May 6, 20243.20503.45002.54003.18003.180013,660
May 3, 20243.50003.53503.12503.35003.350016,180
May 2, 20243.25003.77503.25003.72003.720014,500
May 1, 20243.25003.32003.22503.32003.32002,140
Apr 30, 20243.24503.45003.07503.11003.110011,820

Related Tickers

RELI Reliance Global Group, Inc.
1.0700
-6.96%
 
SLQT SelectQuote, Inc.
3.2900
-2.66%
 
ERIE Erie Indemnity Company
355.82
+2.44%
 
AON Aon plc
349.90
+1.87%
 
GSHD Goosehead Insurance, Inc
95.92
+1.44%