Huize Holding Ltd (HUIZ) Historical Stock Data

0.74 ↑0.08 (12.14%)

As of May 2, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, HUIZ is up 0.71% a day on average. There have been 18 days where Huize Holding Ltd closed green and 12 days where HUIZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	0.65	0.74	↑$0.09 (14.52%)	0.65	0.75	72.54K
2024-05-01	0.65	0.66	↑$0.01 (2.14%)	0.64	0.66	10.90K
2024-04-30	0.65	0.62	↓$0.03 (-4.21%)	0.62	0.69	59.06K
2024-04-29	0.60	0.62	↑$0.03 (4.22%)	0.60	0.65	24.33K
2024-04-26	0.58	0.62	↑$0.03 (6.02%)	0.58	0.63	20.69K
2024-04-25	0.56	0.62	↑$0.05 (9.82%)	0.43	0.63	142.98K
2024-04-24	0.62	0.64	↑$0.02 (2.81%)	0.61	0.66	43.55K
2024-04-23	0.63	0.63	↑$0.00 (0.02%)	0.62	0.63	31.48K
2024-04-22	0.63	0.63	↓$0.01 (-0.79%)	0.59	0.63	15.80K
2024-04-19	0.58	0.61	↑$0.03 (4.72%)	0.58	0.63	37.70K
2024-04-18	0.60	0.63	↑$0.04 (6.20%)	0.60	0.64	7.48K
2024-04-17	0.60	0.61	↑$0.02 (2.52%)	0.60	0.62	43.05K
2024-04-16	0.59	0.59	↑$0.00 (0.00%)	0.59	0.60	17.65K
2024-04-15	0.63	0.59	↓$0.04 (-7.07%)	0.59	0.66	32.85K
2024-04-12	0.60	0.60	↑$0.00 (0.02%)	0.60	0.65	11.07K
2024-04-11	0.60	0.60	↑$0.00 (0.00%)	0.58	0.61	50.90K
2024-04-10	0.57	0.60	↑$0.03 (5.08%)	0.57	0.61	20.51K
2024-04-09	0.62	0.59	↓$0.03 (-5.20%)	0.57	0.63	138.26K
2024-04-08	0.62	0.62	↓$0.00 (-0.16%)	0.60	0.62	30.74K
2024-04-05	0.57	0.60	↑$0.03 (5.23%)	0.57	0.61	54.48K
2024-04-04	0.60	0.57	↓$0.03 (-5.08%)	0.57	0.65	43.60K
2024-04-03	0.63	0.63	↑$0.00 (0.00%)	0.59	0.63	73.59K
2024-04-02	0.63	0.63	↓$0.01 (-0.81%)	0.62	0.69	25.57K
2024-04-01	0.58	0.63	↑$0.05 (8.62%)	0.58	0.66	21.81K
2024-03-28	0.59	0.59	↓$0.01 (-0.93%)	0.58	0.62	49.46K
2024-03-27	0.65	0.58	↓$0.07 (-11.10%)	0.55	0.65	70.16K
2024-03-26	0.61	0.64	↑$0.03 (5.66%)	0.61	0.70	26.54K
2024-03-25	0.63	0.61	↓$0.02 (-3.45%)	0.60	0.72	98.99K
2024-03-22	0.70	0.63	↓$0.07 (-9.73%)	0.55	0.74	40.19K
2024-03-21	0.78	0.72	↓$0.06 (-7.69%)	0.72	0.78	27.06K