Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huize Holding Ltd ADR (NQ: HUIZ )

0.8000 -0.0502 (-5.90%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 0.8000 0.8663 0.8000 0.8502 69,472 +0.05(+6.27%)
May 15, 2024 0.7601 0.8000 0.7600 0.8000 33,349 +0.02(+2.56%)
May 14, 2024 0.7503 0.7838 0.7400 0.7800 54,161 +0.04(+5.41%)
May 13, 2024 0.7200 0.7700 0.6800 0.7400 158,987 +0.04(+5.71%)
May 10, 2024 0.6800 0.7102 0.6800 0.7000 11,642 -0.01(-1.60%)
May 09, 2024 0.6700 0.7279 0.6700 0.7114 26,143 -0.01(-1.88%)
May 08, 2024 0.7000 0.7400 0.6800 0.7250 50,550 +0.05(+7.84%)
May 07, 2024 0.6601 0.7000 0.6000 0.6723 44,879 +0.04(+5.76%)
May 06, 2024 0.6414 0.6898 0.5080 0.6357 68,270 -0.03(-5.12%)
May 03, 2024 0.7001 0.7070 0.6249 0.6700 80,931 -0.07(-9.99%)
May 02, 2024 0.6500 0.7547 0.6500 0.7444 72,541 +0.08(+12.14%)
May 01, 2024 0.6499 0.6638 0.6449 0.6638 10,900 +0.04(+6.77%)
Apr 30, 2024 0.6490 0.6899 0.6150 0.6217 59,062 +0.00(+0.26%)
Apr 29, 2024 0.5950 0.6500 0.5950 0.6201 24,328 +0.01(+0.83%)
Apr 26, 2024 0.5801 0.6250 0.5801 0.6150 20,693 +0.00(+0.00%)
Apr 25, 2024 0.5600 0.6250 0.4298 0.6150 142,984 -0.02(-3.53%)
Apr 24, 2024 0.6201 0.6588 0.6100 0.6375 43,547 +0.01(+1.19%)
Apr 23, 2024 0.6300 0.6300 0.6200 0.6300 31,479 +0.01(+0.80%)
Apr 22, 2024 0.6300 0.6300 0.5887 0.6250 15,799 +0.02(+2.46%)
Apr 19, 2024 0.5825 0.6320 0.5825 0.6100 37,696 -0.02(-3.47%)
Apr 18, 2024 0.5950 0.6401 0.5950 0.6319 7,483 +0.02(+3.59%)
Apr 17, 2024 0.6000 0.6200 0.5950 0.6100 43,049 +0.02(+3.39%)
Apr 16, 2024 0.5900 0.6000 0.5850 0.5900 17,652 +0.00(+0.00%)
Apr 15, 2024 0.6300 0.6596 0.5850 0.5900 32,850 -0.01(-1.68%)
Apr 12, 2024 0.6000 0.6493 0.5950 0.6001 11,074 +0.00(+0.02%)
Apr 11, 2024 0.6000 0.6050 0.5800 0.6000 50,895 +0.00(+0.00%)
Apr 10, 2024 0.5710 0.6050 0.5700 0.6000 20,509 +0.01(+1.90%)
Apr 09, 2024 0.6211 0.6300 0.5700 0.5888 138,163 -0.03(-5.03%)
Apr 08, 2024 0.6210 0.6210 0.6000 0.6200 30,743 +0.02(+3.33%)
Apr 05, 2024 0.5702 0.6050 0.5700 0.6000 55,491 +0.03(+5.24%)
Apr 04, 2024 0.6006 0.6464 0.5700 0.5701 43,603 -0.05(-8.78%)
Apr 03, 2024 0.6250 0.6299 0.5900 0.6250 73,587 +0.00(+0.00%)
Apr 02, 2024 0.6301 0.6899 0.6152 0.6250 25,572 -0.01(-0.79%)
Apr 01, 2024 0.5800 0.6600 0.5798 0.6300 21,810 +0.04(+7.60%)
Mar 28, 2024 0.5910 0.6192 0.5800 0.5855 50,959 +0.01(+0.95%)
Mar 27, 2024 0.6524 0.6524 0.5500 0.5800 70,160 -0.06(-10.01%)
Mar 26, 2024 0.6100 0.6990 0.6100 0.6445 26,537 +0.03(+5.62%)
Mar 25, 2024 0.6320 0.7190 0.6000 0.6102 98,994 -0.02(-3.43%)
Mar 22, 2024 0.7000 0.7351 0.5500 0.6319 40,189 -0.09(-12.24%)
Mar 21, 2024 0.7800 0.7800 0.7200 0.7200 27,059 -0.03(-4.38%)
Mar 20, 2024 0.8135 0.8135 0.7450 0.7530 60,231 +0.01(+1.74%)
Mar 19, 2024 0.7501 0.7749 0.7000 0.7401 47,484 -0.00(-0.66%)
Mar 18, 2024 0.7690 0.7850 0.7400 0.7450 12,745 -0.01(-0.67%)
Mar 15, 2024 0.6990 0.7600 0.6990 0.7500 15,462 +0.09(+12.97%)
Mar 14, 2024 0.7310 0.7500 0.6623 0.6639 45,218 -0.08(-10.28%)
Mar 13, 2024 0.7400 0.7700 0.7400 0.7400 22,368 +0.00(+0.00%)
Mar 12, 2024 0.6868 0.8000 0.6868 0.7400 90,958 +0.09(+13.38%)
Mar 11, 2024 0.6599 0.7450 0.6400 0.6527 27,669 -0.00(-0.50%)
Mar 08, 2024 0.6500 0.6562 0.6045 0.6560 12,336 +0.00(+0.37%)
Mar 07, 2024 0.5800 0.6999 0.5838 0.6536 20,238 +0.08(+14.49%)
Mar 06, 2024 0.6300 0.6300 0.5300 0.5709 111,089 -0.06(-9.38%)
Mar 05, 2024 0.6400 0.6449 0.6300 0.6300 12,727 -0.02(-3.79%)
Mar 04, 2024 0.6906 0.6906 0.6548 0.6548 8,300 -0.04(-6.31%)
Mar 01, 2024 0.6350 0.6993 0.6350 0.6989 11,628 +0.06(+8.66%)
Feb 29, 2024 0.6849 0.6899 0.6432 0.6432 17,924 -0.03(-5.05%)
Feb 28, 2024 0.7022 0.7332 0.6729 0.6774 12,595 -0.02(-3.53%)
Feb 27, 2024 0.6999 0.7025 0.6800 0.7022 17,011 -0.00(-0.04%)
Feb 26, 2024 0.6955 0.7124 0.6951 0.7025 3,499 -0.03(-3.90%)
Feb 23, 2024 0.7300 0.7500 0.7300 0.7310 6,600 +0.00(+0.05%)
Feb 22, 2024 0.7100 0.7349 0.7100 0.7306 21,329 +0.00(+0.08%)
Feb 21, 2024 0.7000 0.7500 0.7000 0.7300 14,155 +0.03(+3.84%)
Feb 20, 2024 0.7000 0.7401 0.6955 0.7030 67,490 -0.05(-6.25%)
Feb 16, 2024 0.7300 0.7499 0.7102 0.7499 10,959 +0.02(+2.52%)
Feb 15, 2024 0.7000 0.7315 0.7000 0.7315 22,074 -0.03(-3.75%)
Feb 14, 2024 0.8190 0.8994 0.7021 0.7600 21,033 -0.02(-2.56%)
Feb 13, 2024 0.7204 0.8375 0.7204 0.7800 15,998 +0.05(+6.83%)
Feb 12, 2024 0.6900 0.7392 0.6900 0.7301 11,246 +0.08(+12.27%)
Feb 09, 2024 0.6898 0.6900 0.6503 0.6503 15,512 -0.01(-2.14%)
Feb 08, 2024 0.6640 0.6700 0.6274 0.6645 8,912 +0.00(+0.68%)
Feb 07, 2024 0.6110 0.6985 0.6110 0.6600 26,263 +0.05(+8.00%)
Feb 06, 2024 0.6312 0.6400 0.6000 0.6111 42,836 +0.01(+2.48%)
Feb 05, 2024 0.6000 0.6101 0.5900 0.5963 29,765 -0.04(-6.61%)
Feb 02, 2024 0.6201 0.6648 0.6201 0.6385 8,596 +0.04(+6.42%)
Feb 01, 2024 0.6499 0.6500 0.5992 0.6000 41,966 -0.06(-8.95%)
Jan 31, 2024 0.6000 0.6590 0.5800 0.6590 55,541 +0.02(+2.97%)
Jan 30, 2024 0.6600 0.6975 0.6000 0.6400 101,472 -0.02(-3.10%)
Jan 29, 2024 0.6600 0.6700 0.6600 0.6605 8,697 -0.03(-4.63%)
Jan 26, 2024 0.6999 0.7000 0.6775 0.6926 5,901 -0.03(-3.81%)
Jan 25, 2024 0.7305 0.7499 0.6888 0.7200 14,266 +0.02(+2.71%)
Jan 24, 2024 0.7598 0.7598 0.6900 0.7010 21,149 +0.01(+1.59%)
Jan 23, 2024 0.6800 0.6900 0.6800 0.6900 18,893 +0.03(+5.34%)
Jan 22, 2024 0.6900 0.7010 0.6550 0.6550 27,220 -0.05(-6.44%)
Jan 19, 2024 0.6900 0.7049 0.6800 0.7001 19,787 -0.02(-2.76%)
Jan 18, 2024 0.7000 0.7200 0.6900 0.7200 62,562 -0.04(-5.26%)
Jan 17, 2024 0.7518 0.7600 0.6749 0.7600 16,750 +0.01(+0.86%)
Jan 16, 2024 0.7918 0.7932 0.7534 0.7535 41,272 -0.06(-6.98%)
Jan 12, 2024 0.8199 0.8200 0.7910 0.8100 12,323 -0.04(-4.53%)
Jan 11, 2024 0.8322 0.8610 0.8322 0.8484 4,211 +0.05(+6.05%)
Jan 10, 2024 0.8210 0.8355 0.8000 0.8000 66,540 -0.04(-4.76%)
Jan 09, 2024 0.8355 0.8400 0.8301 0.8400 1,039 -0.01(-1.18%)
Jan 08, 2024 0.8000 0.8500 0.8000 0.8500 6,360 +0.05(+5.79%)
Jan 05, 2024 0.8499 0.8500 0.8000 0.8035 24,186 +0.00(+0.42%)
Jan 04, 2024 0.8100 0.8300 0.7900 0.8001 31,522 -0.01(-1.71%)
Jan 03, 2024 0.8350 0.8500 0.8100 0.8140 22,995 -0.09(-9.56%)
Jan 02, 2024 0.9000 0.9000 0.9000 0.9000 1,240 +0.00(+0.00%)
Dec 29, 2023 0.8929 0.9647 0.8852 0.9000 13,463 +0.02(+2.27%)
Dec 28, 2023 0.8800 0.9799 0.8751 0.8800 20,014 +0.00(+0.56%)
Dec 27, 2023 0.8790 0.8883 0.8500 0.8751 13,238 +0.03(+2.95%)
Dec 26, 2023 0.8601 0.8700 0.8473 0.8500 14,456 -0.01(-1.20%)
Dec 22, 2023 0.8228 0.8700 0.8053 0.8603 29,869 -0.02(-2.24%)
Dec 21, 2023 0.8700 0.8800 0.8700 0.8800 13,577 +0.01(+1.14%)
Dec 20, 2023 0.8300 0.8800 0.8300 0.8701 26,635 -0.01(-1.13%)
Dec 19, 2023 0.8700 0.8800 0.8525 0.8800 13,613 +0.01(+1.21%)
Dec 18, 2023 0.8800 0.8800 0.8650 0.8695 6,492 +0.02(+2.29%)
Dec 15, 2023 0.8504 0.8505 0.8500 0.8500 8,960 -0.00(-0.05%)
Dec 14, 2023 0.8300 0.8645 0.8300 0.8504 55,580 -0.01(-1.31%)
Dec 13, 2023 0.8601 0.8649 0.8601 0.8617 945 -0.00(-0.17%)
Dec 12, 2023 0.8600 0.8632 0.8600 0.8632 2,064 +0.00(+0.36%)
Dec 11, 2023 0.8600 0.8764 0.8600 0.8601 2,745 -0.01(-1.14%)
Dec 08, 2023 0.9000 0.9000 0.8650 0.8700 19,159 -0.03(-3.34%)
Dec 07, 2023 0.8600 0.9300 0.8600 0.9001 8,473 +0.03(+3.10%)
Dec 06, 2023 0.8701 0.9250 0.8684 0.8730 11,491 +0.00(+0.33%)
Dec 05, 2023 0.8970 0.9200 0.8700 0.8701 15,293 -0.06(-6.47%)
Dec 04, 2023 0.9200 0.9500 0.9200 0.9303 7,911 +0.03(+3.39%)
Dec 01, 2023 0.8950 0.8998 0.8950 0.8998 1,023 +0.00(+0.42%)
Nov 30, 2023 0.9455 0.9455 0.8960 0.8960 6,841 -0.02(-2.63%)
Nov 29, 2023 0.9332 0.9603 0.8781 0.9202 36,642 -0.01(-1.39%)
Nov 28, 2023 0.9499 0.9499 0.9331 0.9332 6,195 -0.00(-0.03%)
Nov 27, 2023 0.8925 0.9335 0.8925 0.9335 14,832 -0.03(-2.76%)
Nov 24, 2023 0.9900 0.9900 0.9500 0.9600 11,298 -0.00(-0.20%)
Nov 22, 2023 0.9800 0.9800 0.9575 0.9619 8,629 -0.01(-1.34%)
Nov 21, 2023 0.9500 0.9960 0.9500 0.9750 58,154 -0.13(-11.36%)
Nov 20, 2023 1.140 1.140 0.9749 1.100 19,760 -0.02(-1.79%)
Nov 17, 2023 1.000 1.200 1.000 1.120 119,244 +0.16(+16.57%)
Nov 16, 2023 0.9400 0.9920 0.9334 0.9608 13,655 +0.04(+4.43%)
Nov 15, 2023 0.8900 0.9500 0.8800 0.9200 13,595 +0.04(+4.58%)
Nov 14, 2023 0.8625 0.8797 0.8450 0.8797 12,051 +0.03(+4.06%)
Nov 13, 2023 0.8799 0.8799 0.8454 0.8454 1,219 -0.00(-0.54%)
Nov 10, 2023 0.8100 0.8597 0.8100 0.8500 11,110 +0.00(+0.06%)
Nov 09, 2023 0.8642 0.8642 0.8179 0.8495 23,313 -0.05(-5.55%)
Nov 08, 2023 0.8200 0.8996 0.8200 0.8994 1,637 +0.09(+11.04%)
Nov 07, 2023 0.9000 0.9000 0.8100 0.8100 37,757 -0.10(-10.99%)
Nov 06, 2023 0.9400 0.9500 0.8410 0.9100 15,800 -0.00(-0.01%)
Nov 03, 2023 0.9201 0.9499 0.7908 0.9101 28,320 -0.01(-1.09%)
Nov 02, 2023 0.8800 0.9699 0.8551 0.9201 18,092 +0.00(+0.01%)
Nov 01, 2023 0.8499 0.9300 0.8499 0.9200 11,990 -0.03(-3.15%)
Oct 31, 2023 0.8812 0.9599 0.8812 0.9499 23,787 +0.03(+3.36%)
Oct 30, 2023 0.9501 0.9998 0.9000 0.9190 9,635 -0.07(-6.67%)
Oct 27, 2023 1.010 1.010 0.9847 0.9847 5,114 -0.02(-1.53%)
Oct 26, 2023 1.020 1.020 0.9500 1.000 6,110 -0.02(-1.96%)
Oct 25, 2023 0.9800 1.020 0.9800 1.020 6,176 +0.01(+0.99%)
Oct 24, 2023 0.9900 1.010 0.9700 1.010 10,785 +0.07(+7.42%)
Oct 23, 2023 1.030 1.070 0.9216 0.9402 23,496 -0.09(-8.72%)
Oct 20, 2023 1.040 1.040 1.030 1.030 8,190 -0.04(-3.74%)
Oct 19, 2023 1.030 1.070 1.030 1.070 5,284 +0.00(+0.00%)
Oct 18, 2023 1.050 1.080 1.050 1.070 4,288 -0.02(-1.83%)
Oct 17, 2023 1.090 1.090 1.070 1.090 3,815 -0.01(-0.91%)
Oct 16, 2023 1.090 1.100 1.090 1.100 3,836 -0.01(-0.90%)
Oct 13, 2023 1.095 1.130 1.050 1.110 11,105 +0.04(+3.74%)
Oct 12, 2023 1.070 1.130 1.030 1.070 38,982 +0.01(+0.47%)
Oct 11, 2023 1.110 1.130 1.065 1.065 7,175 -0.04(-3.18%)
Oct 10, 2023 1.100 1.130 1.100 1.100 9,008 +0.00(+0.01%)
Oct 09, 2023 1.150 1.150 1.080 1.100 5,525 -0.00(-0.34%)
Oct 06, 2023 1.130 1.130 1.104 1.104 8,951 -0.06(-4.86%)
Oct 05, 2023 1.140 1.160 1.090 1.160 8,422 +0.02(+1.75%)
Oct 04, 2023 1.120 1.150 1.080 1.140 16,040 +0.03(+2.70%)
Oct 03, 2023 1.140 1.150 1.100 1.110 35,540 -0.01(-0.89%)
Oct 02, 2023 1.140 1.140 1.090 1.120 4,151 +0.03(+2.75%)
Sep 29, 2023 1.150 1.150 1.090 1.090 4,425 -0.04(-3.54%)
Sep 28, 2023 1.070 1.130 1.070 1.130 6,281 +0.06(+5.61%)
Sep 27, 2023 1.061 1.100 1.061 1.070 7,195 -0.02(-1.83%)
Sep 26, 2023 1.020 1.090 1.020 1.090 9,633 +0.01(+0.93%)
Sep 25, 2023 1.090 1.080 1.032 1.080 8,685 -0.05(-4.42%)
Sep 22, 2023 1.070 1.150 1.060 1.130 7,651 +0.07(+6.60%)
Sep 21, 2023 1.110 1.110 1.050 1.060 9,564 -0.05(-4.50%)
Sep 20, 2023 1.100 1.150 1.082 1.110 11,252 -0.01(-0.89%)
Sep 19, 2023 1.120 1.130 1.050 1.120 12,037 +0.00(+0.00%)
Sep 18, 2023 1.150 1.150 1.110 1.120 11,297 -0.04(-3.45%)
Sep 15, 2023 1.100 1.160 1.080 1.160 12,034 +0.04(+3.57%)
Sep 14, 2023 1.070 1.120 1.070 1.120 13,369 +0.01(+0.90%)
Sep 13, 2023 1.110 1.120 1.060 1.110 10,558 -0.03(-2.63%)
Sep 12, 2023 1.060 1.160 1.050 1.140 29,353 +0.06(+5.56%)
Sep 11, 2023 1.070 1.120 1.070 1.080 16,239 +0.01(+0.84%)
Sep 08, 2023 1.060 1.130 1.060 1.071 9,131 -0.01(-0.83%)
Sep 07, 2023 1.080 1.160 1.080 1.080 44,095 -0.10(-8.47%)
Sep 06, 2023 1.200 1.200 1.150 1.180 18,788 +0.00(+0.00%)
Sep 05, 2023 1.150 1.250 1.130 1.180 23,894 +0.00(+0.00%)
Sep 01, 2023 1.170 1.190 1.110 1.180 13,502 +0.08(+7.27%)
Aug 31, 2023 1.200 1.200 1.100 1.100 46,127 -0.10(-8.33%)
Aug 30, 2023 1.221 1.221 1.180 1.200 17,128 -0.04(-3.23%)
Aug 29, 2023 1.240 1.260 1.200 1.240 37,114 -0.01(-0.80%)
Aug 28, 2023 1.180 1.260 1.179 1.250 19,077 +0.07(+5.93%)
Aug 25, 2023 1.240 1.240 1.150 1.180 36,971 -0.06(-4.84%)
Aug 24, 2023 1.230 1.340 1.140 1.240 24,238 +0.02(+1.63%)
Aug 23, 2023 1.220 1.290 1.220 1.220 12,775 -0.02(-1.60%)
Aug 22, 2023 1.240 1.250 1.210 1.240 10,904 -0.04(-3.13%)
Aug 21, 2023 1.230 1.280 1.150 1.280 8,105 +0.02(+1.59%)
Aug 18, 2023 1.260 1.270 1.214 1.260 8,470 -0.02(-1.56%)
Aug 17, 2023 1.300 1.300 1.213 1.280 10,815 +0.04(+3.23%)
Aug 16, 2023 1.310 1.310 1.200 1.240 23,662 +0.00(+0.00%)
Aug 15, 2023 1.340 1.350 1.230 1.240 31,970 -0.05(-3.88%)
Aug 14, 2023 1.300 1.300 1.240 1.290 8,330 +0.01(+0.78%)
Aug 11, 2023 1.300 1.350 1.270 1.280 10,333 -0.03(-2.30%)
Aug 10, 2023 1.330 1.350 1.260 1.310 18,723 +0.03(+2.36%)
Aug 09, 2023 1.280 1.320 1.257 1.280 8,848 +0.00(+0.00%)
Aug 08, 2023 1.230 1.301 1.230 1.280 15,468 +0.00(+0.00%)
Aug 07, 2023 1.220 1.290 1.210 1.280 15,860 +0.06(+4.92%)
Aug 04, 2023 1.254 1.320 1.205 1.220 14,899 -0.04(-3.17%)
Aug 03, 2023 1.260 1.260 1.230 1.260 16,577 +0.02(+1.61%)
Aug 02, 2023 1.290 1.320 1.230 1.240 19,768 -0.09(-6.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.