Huize Holding Ltd (HUIZ) Historical Stock Data
2.94 ↑0.15 (5.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUIZ is up 1.54% a day on average. There have been 14 days where Huize Holding Ltd closed green and 16 days where HUIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.85 | 2.94 | ↑$0.09 (2.98%) | 2.77 | 3.09 | 47.62K |
| 2024-12-19 | 2.79 | 2.79 | ↑$0.00 (0.00%) | 2.61 | 2.89 | 36.57K |
| 2024-12-18 | 2.75 | 2.73 | ↓$0.02 (-0.73%) | 2.60 | 3.06 | 58.57K |
| 2024-12-17 | 2.90 | 2.74 | ↓$0.16 (-5.52%) | 2.67 | 2.97 | 62.91K |
| 2024-12-16 | 2.71 | 2.98 | ↑$0.27 (9.96%) | 2.71 | 3.24 | 75.06K |
| 2024-12-13 | 3.30 | 2.70 | ↓$0.60 (-18.18%) | 2.70 | 3.30 | 87.80K |
| 2024-12-12 | 3.11 | 3.32 | ↑$0.21 (6.75%) | 3.10 | 3.44 | 72.10K |
| 2024-12-11 | 3.89 | 3.10 | ↓$0.79 (-20.31%) | 3.05 | 3.89 | 125.40K |
| 2024-12-10 | 4.90 | 4.09 | ↓$0.81 (-16.53%) | 4.00 | 5.22 | 428.46K |
| 2024-12-09 | 2.67 | 6.06 | ↑$3.39 (126.97%) | 2.65 | 10.58 | 4.90M |
| 2024-12-06 | 0.60 | 0.54 | ↓$0.06 (-9.97%) | 0.53 | 0.60 | 98.17K |
| 2024-12-05 | 0.56 | 0.59 | ↑$0.03 (5.64%) | 0.56 | 0.59 | 6.46K |
| 2024-12-04 | 0.59 | 0.56 | ↓$0.03 (-5.75%) | 0.56 | 0.59 | 13.90K |
| 2024-12-03 | 0.55 | 0.57 | ↑$0.02 (3.64%) | 0.52 | 0.61 | 16.84K |
| 2024-12-02 | 0.63 | 0.60 | ↓$0.03 (-4.76%) | 0.59 | 0.63 | 21.37K |
| 2024-11-29 | 0.64 | 0.64 | ↑$0.00 (0.00%) | 0.64 | 0.64 | 0.91K |
| 2024-11-27 | 0.57 | 0.64 | ↑$0.07 (12.28%) | 0.57 | 0.64 | 15.55K |
| 2024-11-26 | 0.62 | 0.56 | ↓$0.06 (-10.19%) | 0.52 | 0.64 | 70.23K |
| 2024-11-25 | 0.62 | 0.62 | ↑$0.00 (0.00%) | 0.60 | 0.62 | 31.79K |
| 2024-11-22 | 0.67 | 0.64 | ↓$0.03 (-4.18%) | 0.64 | 0.68 | 26.62K |
| 2024-11-21 | 0.74 | 0.67 | ↓$0.07 (-8.81%) | 0.67 | 0.74 | 39.30K |
| 2024-11-20 | 0.73 | 0.68 | ↓$0.05 (-6.85%) | 0.67 | 0.74 | 31.30K |
| 2024-11-19 | 0.75 | 0.75 | ↑$0.00 (0.00%) | 0.73 | 0.75 | 3.77K |
| 2024-11-18 | 0.76 | 0.74 | ↓$0.02 (-2.76%) | 0.74 | 0.77 | 14.57K |
| 2024-11-15 | 0.70 | 0.73 | ↑$0.03 (4.29%) | 0.70 | 0.73 | 16.68K |
| 2024-11-14 | 0.75 | 0.69 | ↓$0.06 (-8.17%) | 0.68 | 0.75 | 35.45K |
| 2024-11-13 | 0.76 | 0.75 | ↓$0.01 (-1.30%) | 0.75 | 0.80 | 5.55K |
| 2024-11-12 | 0.75 | 0.77 | ↑$0.02 (2.56%) | 0.75 | 0.80 | 10.67K |
| 2024-11-11 | 0.78 | 0.79 | ↑$0.01 (1.36%) | 0.75 | 0.85 | 32.38K |
| 2024-11-08 | 0.80 | 0.75 | ↓$0.05 (-6.32%) | 0.75 | 0.80 | 18.67K |
Create an account or log in to view more rows.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading due to volatility.
$HUIZ has just been halted from trading.
$HUIZ CHUG CHUG CHUG
$HUIZ free to hold
$HUIZ who here can't stand the CEO?
$HUIZ what caused the sell off in an otherwise good tech market today?
$HUIZ I do it for the thrills!