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
)
0.8000
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 23, 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 (%)
Sep 30, 2020
8.140
8.200
8.100
8.140
63,941
+0.14(+1.75%)
Sep 29, 2020
8.000
8.000
8.000
8.000
437
-0.12(-1.45%)
Sep 28, 2020
7.883
8.117
7.780
8.117
10,936
-0.03(-0.36%)
Sep 25, 2020
7.610
8.194
7.610
8.146
3,500
+0.22(+2.73%)
Sep 24, 2020
7.760
7.930
7.630
7.930
682
-0.19(-2.34%)
Sep 23, 2020
7.500
8.280
7.500
8.120
3,256
-0.22(-2.64%)
Sep 22, 2020
8.500
8.500
8.300
8.340
5,755
-0.02(-0.26%)
Sep 21, 2020
8.340
8.390
8.250
8.362
4,836
-0.16(-1.86%)
Sep 18, 2020
7.930
8.530
7.930
8.520
1,500
-0.18(-2.07%)
Sep 17, 2020
8.650
8.700
8.650
8.700
943
+0.04(+0.46%)
Sep 16, 2020
8.650
8.700
8.650
8.660
11,898
+0.06(+0.70%)
Sep 15, 2020
8.720
8.720
8.535
8.600
9,974
+0.02(+0.23%)
Sep 14, 2020
8.650
8.700
8.420
8.580
5,588
-0.01(-0.12%)
Sep 11, 2020
8.520
8.650
8.520
8.590
10,600
+0.02(+0.23%)
Sep 10, 2020
8.500
8.570
8.490
8.570
27,398
+0.08(+0.94%)
Sep 09, 2020
8.517
8.553
8.367
8.490
10,044
-0.02(-0.24%)
Sep 08, 2020
8.470
8.550
8.450
8.510
18,220
+0.04(+0.47%)
Sep 04, 2020
8.470
8.470
8.470
17
+0.00(+0.00%)
Sep 03, 2020
8.331
8.500
8.200
8.470
4,861
-0.03(-0.35%)
Sep 02, 2020
8.400
8.520
8.400
8.500
7,664
-0.01(-0.11%)
Sep 01, 2020
8.520
8.570
8.375
8.509
10,874
-0.01(-0.13%)
Aug 31, 2020
8.510
8.600
8.430
8.520
28,293
-0.14(-1.67%)
Aug 28, 2020
8.620
8.700
8.530
8.665
7,800
+0.03(+0.41%)
Aug 27, 2020
8.723
8.723
8.510
8.630
7,255
-0.09(-1.09%)
Aug 26, 2020
8.750
8.844
8.700
8.725
5,124
-0.18(-1.97%)
Aug 25, 2020
8.750
8.980
8.500
8.900
29,655
+0.02(+0.17%)
Aug 24, 2020
8.770
8.940
8.060
8.885
37,315
-0.12(-1.28%)
Aug 21, 2020
8.840
9.050
8.840
9.000
9,200
-0.14(-1.53%)
Aug 20, 2020
8.990
9.290
8.822
9.140
20,045
+0.15(+1.67%)
Aug 19, 2020
9.000
9.200
8.980
8.990
9,899
-0.01(-0.11%)
Aug 18, 2020
8.760
9.250
8.570
9.000
16,104
+0.36(+4.17%)
Aug 17, 2020
8.500
8.680
8.500
8.640
26,352
+0.04(+0.47%)
Aug 14, 2020
8.600
8.604
8.560
8.600
7,900
+0.01(+0.12%)
Aug 13, 2020
8.510
8.650
8.510
8.590
7,419
-0.04(-0.46%)
Aug 12, 2020
8.830
8.890
8.520
8.630
13,967
-0.24(-2.71%)
Aug 11, 2020
8.950
8.950
8.830
8.870
21,062
-0.03(-0.34%)
Aug 10, 2020
9.000
9.000
8.770
8.900
14,540
-0.27(-2.94%)
Aug 07, 2020
8.690
9.170
8.500
9.170
33,000
+0.36(+4.09%)
Aug 06, 2020
8.830
8.930
8.740
8.810
37,284
-0.09(-1.01%)
Aug 05, 2020
9.510
9.510
8.800
8.900
19,179
-0.17(-1.87%)
Aug 04, 2020
9.490
9.520
9.070
9.070
6,573
-0.10(-1.09%)
Aug 03, 2020
9.040
9.467
8.910
9.170
37,783
+0.17(+1.89%)
Jul 31, 2020
9.225
9.225
9.000
9.000
7,700
+0.00(+0.00%)
Jul 30, 2020
9.220
9.220
9.000
9.000
14,046
-0.17(-1.85%)
Jul 29, 2020
9.130
9.410
9.120
9.170
11,057
+0.11(+1.21%)
Jul 28, 2020
9.010
9.300
9.000
9.060
14,124
-0.02(-0.22%)
Jul 27, 2020
9.010
9.210
8.970
9.080
13,118
+0.08(+0.89%)
Jul 24, 2020
9.090
9.150
9.000
9.000
9,000
-0.14(-1.53%)
Jul 23, 2020
9.240
9.620
9.020
9.140
19,820
-0.11(-1.19%)
Jul 22, 2020
9.500
9.580
9.040
9.250
38,742
-0.45(-4.64%)
Jul 21, 2020
9.480
10.30
9.330
9.700
44,681
+0.23(+2.43%)
Jul 20, 2020
9.480
9.630
9.000
9.470
19,206
-0.02(-0.21%)
Jul 17, 2020
9.200
9.500
9.060
9.490
24,500
+0.42(+4.63%)
Jul 16, 2020
8.850
9.900
8.720
9.070
22,862
+0.02(+0.22%)
Jul 15, 2020
9.000
9.090
8.680
9.050
7,583
+0.04(+0.44%)
Jul 14, 2020
8.890
9.385
8.880
9.010
15,033
-0.17(-1.85%)
Jul 13, 2020
9.700
9.900
9.050
9.180
24,984
-0.32(-3.37%)
Jul 10, 2020
10.00
10.30
9.500
9.500
40,600
-0.39(-3.94%)
Jul 09, 2020
9.630
10.33
9.510
9.890
43,555
+0.27(+2.81%)
Jul 08, 2020
8.380
10.36
8.380
9.620
132,643
+1.42(+17.32%)
Jul 07, 2020
8.800
9.000
8.200
8.200
72,830
-0.14(-1.68%)
Jul 06, 2020
7.600
8.440
7.550
8.340
62,969
+0.80(+10.61%)
Jul 02, 2020
7.400
7.540
7.350
7.540
14,400
-0.01(-0.13%)
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
.