Australia markets close in 1 hour 38 minutes

Huize Holding Limited (HUIZ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0100+0.0050 (+0.50%)
At close: 12:59PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 20241.00001.01000.98001.01001.010040,800
02 July 20241.00001.00500.95001.00001.000034,600
01 July 20241.00001.01000.99001.00001.00005,500
28 June 20240.99001.01000.98001.01001.010014,800
27 June 20241.01001.01000.98001.00001.000014,000
26 June 20241.01001.01000.98001.01001.010040,200
25 June 20240.99001.01000.98001.00501.005033,800
24 June 20240.90301.00500.90301.00501.005035,800
21 June 20240.98001.01000.88201.01001.010073,200
20 June 20241.00001.05000.96301.01901.0190145,500
18 June 20241.01001.01000.96101.00901.009035,600
17 June 20240.97001.01000.97001.01001.010099,000
14 June 20240.99001.01000.95001.00801.008051,300
13 June 20240.92001.04000.92001.02001.020096,900
12 June 20240.94000.94000.88900.92500.92509,100
11 June 20240.95500.98000.93000.95000.950018,900
10 June 20241.00001.00000.93001.00001.000081,300
07 June 20240.99001.01000.97001.00001.000070,100
06 June 20240.93001.01000.91001.01001.010089,700
05 June 20240.98001.02000.88001.00001.000089,000
04 June 20241.01001.04000.92000.92000.920054,000
03 June 20240.78001.05000.78001.04001.0400181,300
31 May 20240.77500.80000.77000.77000.770041,200
30 May 20240.74000.77500.74000.77000.770056,500
29 May 20240.79900.80000.74000.74000.740032,700
28 May 20240.81000.81000.74000.80000.800073,000
24 May 20240.82000.84000.75000.83000.8300137,400
23 May 20240.83000.85000.75000.80000.800075,500
22 May 20240.87000.87000.76000.85000.850031,200
21 May 20240.91800.94500.85400.86100.861038,600
20 May 20240.87500.92000.87500.88000.8800118,900
17 May 20240.85000.89700.80000.85200.852050,400
16 May 20240.80000.86600.80000.85000.850069,500
15 May 20240.76000.80000.76000.80000.800033,300
14 May 20240.75000.78400.74000.78000.780054,200
13 May 20240.72000.77000.68000.74000.7400160,200
10 May 20240.68000.71000.68000.70000.700011,600
09 May 20240.67000.72800.67000.71100.711026,100
08 May 20240.69900.74000.68000.72500.725050,600
07 May 20240.66000.70000.60000.67200.672044,900
06 May 20240.64100.69000.50800.63600.636068,300
03 May 20240.70000.70700.62500.67000.670080,900
02 May 20240.65000.75500.65000.74400.744072,500
01 May 20240.65000.66400.64500.66400.664010,700
30 Apr 20240.64900.69000.61500.62200.622059,100
29 Apr 20240.59500.65000.59500.62000.620024,300
26 Apr 20240.58000.62500.58000.61500.615020,700
25 Apr 20240.56000.62500.43000.61500.6150143,000
24 Apr 20240.62000.65900.61000.63800.638043,500
23 Apr 20240.63000.63000.62000.63000.630031,500
22 Apr 20240.63000.63000.58900.62500.625015,800
19 Apr 20240.58300.63200.58300.61000.610035,200
18 Apr 20240.59500.64000.59500.63200.63207,500
17 Apr 20240.59500.62000.59500.61000.610043,000
16 Apr 20240.59000.60000.58500.59000.590017,700
15 Apr 20240.63500.66000.58500.59000.590032,800
12 Apr 20240.60000.64900.59500.60000.60008,900
11 Apr 20240.60000.60500.58000.60000.600050,900
10 Apr 20240.57100.60500.57000.60000.600020,500
09 Apr 20240.62100.63000.57000.58900.5890138,200
08 Apr 20240.62100.62100.60000.62000.620030,700
05 Apr 20240.57000.60500.57000.60000.600054,500
04 Apr 20240.60100.64600.57000.57000.570043,600
03 Apr 20240.62500.63000.59000.62500.625074,000
02 Apr 20240.63000.69000.61500.62500.625025,600
01 Apr 20240.58000.66000.58000.63000.630021,800
28 Mar 20240.59100.61900.58000.58600.586051,000
27 Mar 20240.65200.65200.55000.58000.580070,200
26 Mar 20240.61000.69900.61000.64500.645026,500
25 Mar 20240.63200.71900.60000.61000.610099,000
22 Mar 20240.70000.73500.55000.63200.632040,200
21 Mar 20240.78000.78000.72000.72000.720027,100
20 Mar 20240.81400.81400.74500.75300.753060,200
19 Mar 20240.75000.77500.70000.74000.740047,500
18 Mar 20240.76900.78500.74000.74500.745012,700
15 Mar 20240.69900.76000.69900.75000.750014,800
14 Mar 20240.73100.75000.66200.66400.664045,200
13 Mar 20240.74000.77000.74000.74000.740022,400
12 Mar 20240.68700.80000.68700.74000.740091,000
11 Mar 20240.66000.74500.64000.65300.653027,700
08 Mar 20240.65000.65600.60500.65600.656012,300
07 Mar 20240.58500.70000.58400.65400.654020,200
06 Mar 20240.63000.63000.53000.57100.5710111,100
05 Mar 20240.64000.64500.63000.63000.630012,700
04 Mar 20240.69100.69100.65500.65500.65508,300
01 Mar 20240.63500.69900.63500.69900.699011,600
29 Feb 20240.68500.69000.64300.64300.643017,900
28 Feb 20240.70200.73300.67300.67700.677012,600
27 Feb 20240.70000.70300.68000.70200.702017,000
26 Feb 20240.69600.71200.69500.70300.70303,500
23 Feb 20240.73000.75000.73000.73100.73106,600
22 Feb 20240.71000.73500.71000.73100.731021,300
21 Feb 20240.70000.75000.70000.73000.730014,200
20 Feb 20240.70000.74000.69600.70300.703067,500
16 Feb 20240.73000.75000.71000.75000.750010,500
15 Feb 20240.70000.73200.70000.73200.732022,100
14 Feb 20240.81900.89900.70200.76000.760021,000
13 Feb 20240.72000.83700.72000.78000.780016,000
12 Feb 20240.69000.73900.69000.73000.730011,200
09 Feb 20240.69000.69000.65000.65000.650015,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...