Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
2.211
-0.039 (-1.73%)
At close: May 12, 2025, 4:00 PM
2.400
+0.189 (8.55%)
After-hours: May 12, 2025, 6:32 PM EDT
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.18 | 2.43 | 2.10 | 2.21 | 2.21 | -1.73% | 28,820 |
| May 9, 2025 | 2.16 | 2.40 | 2.13 | 2.25 | 2.25 | 6.64% | 77,265 |
| May 8, 2025 | 2.10 | 2.20 | 2.02 | 2.11 | 2.11 | 2.43% | 35,831 |
| May 7, 2025 | 2.02 | 2.29 | 2.01 | 2.06 | 2.06 | -4.63% | 51,178 |
| May 6, 2025 | 2.04 | 2.40 | 2.04 | 2.16 | 2.16 | 0.93% | 57,653 |
| May 5, 2025 | 2.12 | 2.30 | 2.09 | 2.14 | 2.14 | -0.47% | 33,735 |
| May 2, 2025 | 2.14 | 2.20 | 1.94 | 2.15 | 2.15 | 0.94% | 12,925 |
| May 1, 2025 | 2.08 | 2.27 | 1.88 | 2.13 | 2.13 | 4.41% | 51,341 |
| Apr 30, 2025 | 1.99 | 2.16 | 1.91 | 2.04 | 2.04 | 0.49% | 56,495 |
| Apr 29, 2025 | 1.85 | 2.25 | 1.82 | 2.03 | 2.03 | 6.84% | 108,292 |
| Apr 28, 2025 | 1.94 | 2.07 | 1.80 | 1.90 | 1.90 | 2.65% | 110,118 |
| Apr 25, 2025 | 1.81 | 2.22 | 1.79 | 1.85 | 1.85 | -5.08% | 170,356 |
| Apr 24, 2025 | 1.75 | 2.08 | 1.61 | 1.95 | 1.95 | 10.17% | 155,020 |
| Apr 23, 2025 | 1.70 | 1.98 | 1.56 | 1.77 | 1.77 | 4.12% | 75,905 |
| Apr 22, 2025 | 1.76 | 1.87 | 1.50 | 1.70 | 1.70 | -6.59% | 116,628 |
| Apr 21, 2025 | 1.75 | 1.96 | 1.65 | 1.82 | 1.82 | 1.11% | 51,476 |
| Apr 17, 2025 | 1.87 | 2.08 | 1.69 | 1.80 | 1.80 | - | 57,488 |
| Apr 16, 2025 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -5.26% | 10,128 |
| Apr 15, 2025 | 2.40 | 2.53 | 1.70 | 1.90 | 1.90 | 2.70% | 97,688 |
| Apr 14, 2025 | 1.85 | 2.00 | 1.65 | 1.85 | 1.85 | 6.81% | 187,400 |
| Apr 11, 2025 | 1.83 | 1.87 | 1.61 | 1.73 | 1.73 | -7.38% | 41,541 |
| Apr 10, 2025 | 1.93 | 2.25 | 1.80 | 1.87 | 1.87 | -6.50% | 140,489 |
| Apr 9, 2025 | 1.75 | 2.10 | 1.75 | 2.00 | 2.00 | 11.11% | 10,688 |
| Apr 8, 2025 | 2.00 | 2.00 | 1.75 | 1.80 | 1.80 | -11.98% | 30,076 |
| Apr 7, 2025 | 2.06 | 2.13 | 1.81 | 2.05 | 2.05 | -7.47% | 40,844 |
| Apr 4, 2025 | 2.38 | 2.38 | 2.20 | 2.21 | 2.21 | -10.89% | 7,312 |
| Apr 3, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -3.50% | 10,396 |
| Apr 2, 2025 | 2.62 | 2.64 | 2.53 | 2.57 | 2.57 | -1.53% | 5,186 |
| Apr 1, 2025 | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | -0.38% | 8,002 |
| Mar 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 953 |
| Mar 28, 2025 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | -2.96% | 6,750 |
| Mar 27, 2025 | 2.65 | 2.73 | 2.61 | 2.70 | 2.70 | 1.89% | 9,381 |
| Mar 26, 2025 | 2.77 | 2.79 | 2.65 | 2.65 | 2.65 | -3.64% | 34,771 |
| Mar 25, 2025 | 2.82 | 2.82 | 2.51 | 2.75 | 2.75 | -8.64% | 41,999 |
| Mar 24, 2025 | 3.20 | 3.27 | 2.85 | 3.01 | 3.01 | -5.94% | 88,682 |
| Mar 21, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | 2,115 |
| Mar 20, 2025 | 3.27 | 3.40 | 3.18 | 3.21 | 3.21 | -1.23% | 18,884 |
| Mar 19, 2025 | 3.40 | 3.47 | 3.19 | 3.25 | 3.25 | -0.61% | 16,510 |
| Mar 18, 2025 | 3.23 | 3.50 | 3.23 | 3.27 | 3.27 | - | 20,582 |
| Mar 17, 2025 | 3.18 | 3.33 | 3.18 | 3.27 | 3.27 | 2.83% | 7,762 |
| Mar 14, 2025 | 3.28 | 3.30 | 3.18 | 3.18 | 3.18 | -0.93% | 18,560 |
| Mar 13, 2025 | 3.21 | 3.30 | 3.21 | 3.21 | 3.21 | -0.31% | 11,521 |
| Mar 12, 2025 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -4.17% | 11,035 |
| Mar 11, 2025 | 3.13 | 3.40 | 3.13 | 3.36 | 3.36 | 4.67% | 7,155 |
| Mar 10, 2025 | 3.50 | 3.59 | 3.00 | 3.21 | 3.21 | -8.81% | 40,960 |
| Mar 7, 2025 | 3.50 | 3.59 | 3.45 | 3.52 | 3.52 | -1.68% | 9,097 |
| Mar 6, 2025 | 3.38 | 3.65 | 3.36 | 3.58 | 3.58 | 4.37% | 19,249 |
| Mar 5, 2025 | 3.40 | 3.57 | 3.37 | 3.43 | 3.43 | -1.44% | 5,651 |
| Mar 4, 2025 | 3.31 | 3.56 | 3.25 | 3.48 | 3.48 | -0.85% | 52,700 |
| Mar 3, 2025 | 3.34 | 3.62 | 3.27 | 3.51 | 3.51 | 2.03% | 56,819 |