Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huize Holding Ltd ADR
(NQ:
HUIZ
)
0.8500
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2021
5.960
6.020
5.890
5.960
88,303
-0.03(-0.50%)
Jun 29, 2021
6.110
6.110
5.880
5.990
105,123
-0.06(-0.99%)
Jun 28, 2021
6.140
6.140
6.020
6.050
115,449
-0.03(-0.49%)
Jun 25, 2021
6.110
6.190
6.010
6.080
104,548
+0.02(+0.33%)
Jun 24, 2021
6.210
6.210
6.010
6.060
132,265
-0.12(-1.94%)
Jun 23, 2021
5.960
6.230
5.960
6.180
150,918
+0.26(+4.39%)
Jun 22, 2021
6.000
6.050
5.830
5.920
145,367
+0.01(+0.17%)
Jun 21, 2021
5.800
6.020
5.750
5.910
156,982
+0.11(+1.90%)
Jun 18, 2021
5.930
5.950
5.780
5.800
117,167
-0.06(-1.02%)
Jun 17, 2021
5.860
5.950
5.800
5.860
89,988
-0.01(-0.17%)
Jun 16, 2021
6.060
6.070
5.820
5.870
152,741
-0.21(-3.45%)
Jun 15, 2021
6.100
6.104
5.960
6.080
183,383
-0.02(-0.33%)
Jun 14, 2021
6.130
6.240
6.050
6.100
184,797
-0.06(-0.97%)
Jun 11, 2021
6.010
6.160
5.950
6.160
280,413
+0.25(+4.23%)
Jun 10, 2021
6.020
6.110
5.904
5.910
159,649
-0.10(-1.66%)
Jun 09, 2021
5.950
6.160
5.950
6.010
319,140
+0.06(+1.01%)
Jun 08, 2021
6.110
6.220
5.900
5.950
213,677
-0.20(-3.25%)
Jun 07, 2021
6.230
6.270
6.100
6.150
84,127
-0.08(-1.28%)
Jun 04, 2021
6.310
6.440
6.160
6.230
137,479
-0.09(-1.42%)
Jun 03, 2021
6.430
6.430
6.180
6.320
118,885
-0.16(-2.47%)
Jun 02, 2021
6.340
6.480
6.120
6.480
219,809
+0.08(+1.25%)
Jun 01, 2021
6.400
6.730
6.330
6.400
252,461
+0.10(+1.59%)
May 28, 2021
7.080
7.190
6.180
6.300
323,142
-0.52(-7.62%)
May 27, 2021
6.130
6.844
6.085
6.820
405,598
+0.78(+12.91%)
May 26, 2021
6.020
6.100
5.790
6.040
186,490
+0.02(+0.33%)
May 25, 2021
5.910
6.030
5.860
6.020
156,023
+0.16(+2.73%)
May 24, 2021
6.060
6.060
5.820
5.860
265,801
-0.05(-0.85%)
May 21, 2021
6.100
6.215
5.720
5.910
159,128
-0.13(-2.15%)
May 20, 2021
5.940
6.040
5.840
6.040
226,763
+0.10(+1.68%)
May 19, 2021
6.020
6.150
5.840
5.940
168,385
-0.04(-0.67%)
May 18, 2021
6.650
6.660
5.800
5.980
254,918
-0.30(-4.78%)
May 17, 2021
6.270
6.310
6.130
6.280
83,810
+0.04(+0.64%)
May 14, 2021
6.470
6.500
6.110
6.240
167,041
+0.01(+0.16%)
May 13, 2021
6.460
6.530
6.180
6.230
115,068
-0.22(-3.41%)
May 12, 2021
6.570
6.750
6.300
6.450
120,212
-0.21(-3.15%)
May 11, 2021
6.030
6.750
5.942
6.660
235,559
+0.55(+9.00%)
May 10, 2021
6.680
6.872
6.000
6.110
122,850
-0.54(-8.12%)
May 07, 2021
6.770
7.010
6.600
6.650
219,340
-0.21(-3.06%)
May 06, 2021
6.890
6.950
6.520
6.860
119,363
-0.01(-0.15%)
May 05, 2021
7.080
7.210
6.800
6.870
122,696
-0.17(-2.41%)
May 04, 2021
6.890
7.070
6.800
7.040
139,317
+0.17(+2.47%)
May 03, 2021
6.960
7.093
6.800
6.870
101,459
-0.03(-0.43%)
Apr 30, 2021
7.030
7.199
6.800
6.900
102,300
-0.21(-2.95%)
Apr 29, 2021
7.360
7.360
6.950
7.110
253,032
-0.15(-2.07%)
Apr 28, 2021
7.730
7.800
7.200
7.260
143,842
-0.54(-6.92%)
Apr 27, 2021
7.290
7.918
7.290
7.800
162,759
+0.54(+7.44%)
Apr 26, 2021
7.220
7.300
6.900
7.260
169,236
+0.22(+3.12%)
Apr 23, 2021
6.690
7.130
6.690
7.040
490,200
+0.40(+6.02%)
Apr 22, 2021
7.210
7.360
6.550
6.640
170,371
-0.57(-7.91%)
Apr 21, 2021
6.870
7.220
6.870
7.210
63,947
+0.32(+4.64%)
Apr 20, 2021
7.320
7.410
6.830
6.890
182,511
-0.43(-5.87%)
Apr 19, 2021
7.560
7.700
7.280
7.320
245,500
-0.09(-1.21%)
Apr 16, 2021
7.600
7.720
7.050
7.410
213,300
-0.15(-1.98%)
Apr 15, 2021
7.860
8.004
7.450
7.560
103,943
-0.19(-2.45%)
Apr 14, 2021
7.700
7.960
7.610
7.750
102,721
+0.09(+1.17%)
Apr 13, 2021
7.960
8.100
7.570
7.660
142,099
-0.30(-3.77%)
Apr 12, 2021
8.280
8.470
7.680
7.960
206,742
-0.31(-3.75%)
Apr 09, 2021
8.350
8.640
8.170
8.270
106,200
-0.17(-2.01%)
Apr 08, 2021
8.590
8.740
8.330
8.440
127,560
-0.07(-0.82%)
Apr 07, 2021
8.720
8.720
8.510
8.510
95,597
-0.22(-2.52%)
Apr 06, 2021
8.520
8.800
8.370
8.730
108,792
+0.23(+2.71%)
Apr 05, 2021
8.990
8.990
8.490
8.500
52,078
-0.49(-5.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.