Huize Holding Ltd (HUIZ) Historical Stock Data
3.17 ↑0.01 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUIZ is down -0.88% a day on average. There have been 12 days where Huize Holding Ltd closed green and 18 days where HUIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.23 | 3.17 | ↓$0.06 (-1.72%) | 3.17 | 3.50 | 2.30K |
| 2025-12-23 | 3.31 | 3.16 | ↓$0.15 (-4.53%) | 3.16 | 3.40 | 16.07K |
| 2025-12-22 | 3.13 | 3.25 | ↑$0.12 (3.83%) | 3.11 | 3.58 | 31.54K |
| 2025-12-19 | 3.13 | 3.12 | ↓$0.01 (-0.36%) | 3.04 | 3.15 | 1.80K |
| 2025-12-18 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.16 | 3.24 | 3.55K |
| 2025-12-17 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.11 | 3.62 | 18K |
| 2025-12-16 | 3.18 | 3.12 | ↓$0.06 (-1.89%) | 3.12 | 3.18 | 6.87K |
| 2025-12-15 | 3.51 | 3.19 | ↓$0.32 (-9.12%) | 3.19 | 3.51 | 4.26K |
| 2025-12-12 | 3.79 | 3.55 | ↓$0.24 (-6.33%) | 3.49 | 3.79 | 3.91K |
| 2025-12-11 | 3.46 | 3.57 | ↑$0.11 (3.18%) | 3.46 | 3.80 | 2.52K |
| 2025-12-10 | 3.52 | 3.48 | ↓$0.04 (-1.25%) | 3.48 | 3.80 | 0.95K |
| 2025-12-09 | 3.56 | 3.52 | ↓$0.04 (-1.12%) | 3.32 | 3.71 | 4.88K |
| 2025-12-08 | 3.68 | 3.56 | ↓$0.12 (-3.26%) | 3.56 | 3.78 | 6.73K |
| 2025-12-05 | 3.56 | 3.60 | ↑$0.04 (1.08%) | 3.56 | 3.67 | 1.92K |
| 2025-12-04 | 3.61 | 3.62 | ↑$0.01 (0.27%) | 3.61 | 3.82 | 2.67K |
| 2025-12-03 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.56 | 3.67 | 4.18K |
| 2025-12-02 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.54 | 3.67 | 2.96K |
| 2025-12-01 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.46 | 3.70 | 11.72K |
| 2025-11-28 | 3.37 | 3.37 | ↑$0.00 (0.00%) | 3.37 | 3.37 | 430 |
| 2025-11-26 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.37 | 3.42 | 132 |
| 2025-11-25 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.47 | 3.50 | 422 |
| 2025-11-24 | 3.27 | 3.26 | ↓$0.01 (-0.31%) | 3.26 | 3.27 | 0.97K |
| 2025-11-21 | 3.32 | 3.32 | ↑$0.00 (0.12%) | 3.29 | 3.32 | 1.17K |
| 2025-11-20 | 3.08 | 3.18 | ↑$0.10 (3.14%) | 3.08 | 3.30 | 1.08K |
| 2025-11-19 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.06 | 3.16 | 2.90K |
| 2025-11-18 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 3.01 | 3.07 | 1.10K |
| 2025-11-17 | 3.14 | 3.09 | ↓$0.05 (-1.73%) | 3.07 | 3.14 | 2.46K |
| 2025-11-14 | 3.08 | 3.14 | ↑$0.07 (2.11%) | 3.08 | 3.15 | 4.70K |
| 2025-11-13 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.09 | 3.29 | 6.53K |
| 2025-11-12 | 3.29 | 3.18 | ↓$0.11 (-3.34%) | 3.05 | 3.33 | 5.61K |
Create an account or log in to view more rows.
$HUIZ has just been halted from trading due to volatility.
$HUIZ a comeback is always more fun than an all out win!!!!
$HUIZ MACD turned bullish
$HUIZ gonna take my L with this one
$HUIZ what happens?
$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 due to volatility.