Free Trial

Huize (HUIZ) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free HUIZ Stock Alerts
$0.78
+0.04 (+5.41%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Huize Stock Price Performance

5 Day
Performance
+9.64%
1 Month
Performance
+29.98%
3 Month
Performance
+2.63%
6 Month
Performance
-11.33%
Year-To-Date
Performance
-13.33%
1 Year
Performance
-24.27%
Receive HUIZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Huize and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

HUIZ Stock Chart for Tuesday, May, 14, 2024

HUIZ Chart by TradingView

Huize Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.74$0.78
+5.41%		$0.78$0.7454,161 shs$38.79 million
05/13/2024$0.70$0.74
+5.71%		$0.77$0.68156,987 shs$36.80 million
05/10/2024$0.71$0.70
-1.74%		$0.71$0.6811,642 shs$35.77 million
05/09/2024$0.73$0.71
-1.88%		$0.73$0.6726,143 shs$36.40 million
05/08/2024$0.67$0.73
+7.84%		$0.74$0.6848,011 shs$37.10 million
05/07/2024$0.64$0.67
+5.76%		$0.70$0.6044,879 shs$34.40 million
05/06/2024$0.67$0.64
-5.12%		$0.69$0.5168,270 shs$32.53 million
05/03/2024$0.74$0.67
-9.99%		$0.71$0.6280,680 shs$34.28 million
05/02/2024$0.66$0.74
+12.14%		$0.75$0.6572,541 shs$38.09 million
05/01/2024$0.62$0.66
+6.76%		$0.66$0.6410,627 shs$33.96 million
04/30/2024$0.62$0.62
+0.26%		$0.69$0.6259,010 shs$31.81 million
04/29/2024$0.62$0.62
+0.83%		$0.65$0.6024,327 shs$31.73 million
04/26/2024$0.62$0.62
+0.02%		$0.62$0.5820,595 shs$31.48 million
04/25/2024$0.64$0.62
-3.53%		$0.63$0.43142,984 shs$31.47 million
04/24/2024$0.63$0.64
+1.19%		$0.66$0.6143,547 shs$32.62 million
04/23/2024$0.63$0.63
+0.41%		$0.63$0.6231,479 shs$32.24 million
04/22/2024$0.61$0.63
+2.85%		$0.63$0.6215,799 shs$32.10 million
04/19/2024$0.63$0.61
-3.17%		$0.63$0.5837,696 shs$31.21 million
04/18/2024$0.61$0.63
+3.28%		$0.64$0.597,483 shs$32.24 million
04/17/2024$0.59$0.61
+3.39%		$0.62$0.6043,049 shs$31.21 million
04/16/2024$0.59$0.59$0.60$0.5917,652 shs$30.19 million
04/15/2024$0.60$0.59
-1.68%		$0.66$0.5932,365 shs$30.19 million
04/12/2024$0.60$0.60
+0.02%		$0.65$0.608,890 shs$30.71 million
04/11/2024$0.60$0.60$0.61$0.5850,895 shs$30.70 million
04/10/2024$0.59$0.60
+1.90%		$0.61$0.5720,509 shs$30.70 million
04/09/2024$0.62$0.59
-5.03%		$0.63$0.57137,655 shs$30.13 million
04/08/2024$0.60$0.62
+3.33%		$0.62$0.6030,743 shs$31.73 million
04/05/2024$0.58$0.60
+4.33%		$0.61$0.5754,475 shs$30.70 million
04/04/2024$0.63$0.58
-8.00%		$0.65$0.5743,603 shs$29.42 million
04/03/2024$0.60$0.63
+3.82%		$0.63$0.5973,577 shs$31.98 million
04/02/2024$0.66$0.60
-8.23%		$0.69$0.6025,572 shs$30.80 million
04/01/2024$0.59$0.66
+12.04%		$0.66$0.5821,810 shs$33.57 million
03/29/2024$0.59$0.59$0.62$0.5850,959 shs$29.96 million
03/28/2024$0.59$0.59
-0.71%		$0.62$0.5849,419 shs$29.96 million
03/27/2024$0.68$0.59
-13.66%		$0.65$0.5570,160 shs$30.18 million
03/26/2024$0.61$0.68
+11.93%		$0.70$0.6126,535 shs$34.95 million
03/25/2024$0.63$0.61
-3.43%		$0.72$0.6098,994 shs$31.22 million
03/22/2024$0.72$0.63
-12.24%		$0.74$0.5539,082 shs$32.33 million
03/21/2024$0.75$0.72
-4.38%		$0.78$0.7227,059 shs$36.84 million
03/20/2024$0.74$0.75
+1.74%		$0.81$0.7560,231 shs$38.53 million
Biden to Drop BOMBSHELL June 13th? (Ad)

Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!

Click here now to see his shocking evidence.
03/19/2024$0.75$0.74
-0.66%		$0.77$0.7047,484 shs$37.87 million
03/18/2024$0.75$0.75
-0.67%		$0.79$0.7412,744 shs$38.12 million
03/15/2024$0.66$0.75
+12.97%		$0.76$0.7014,792 shs$38.38 million
03/14/2024$0.74$0.66
-10.28%		$0.75$0.6645,218 shs$33.97 million
03/13/2024$0.74$0.74$0.77$0.7422,338 shs$37.87 million
03/12/2024$0.65$0.74
+13.38%		$0.80$0.6990,939 shs$37.86 million
03/11/2024$0.66$0.65
-0.50%		$0.75$0.6427,669 shs$33.40 million
03/08/2024$0.65$0.66
+0.37%		$0.66$0.6012,336 shs$33.57 million
03/07/2024$0.57$0.65
+14.49%		$0.70$0.5820,155 shs$29.21 million
03/06/2024$0.63$0.57
-9.38%		$0.63$0.53111,089 shs$29.21 million
03/05/2024$0.65$0.63
-3.79%		$0.64$0.6312,727 shs$32.24 million
03/04/2024$0.70$0.65
-6.31%		$0.69$0.658,300 shs$33.51 million
03/01/2024$0.64$0.68
+6.19%		$0.68$0.6311,606 shs$34.95 million
02/29/2024$0.68$0.64
-5.05%		$0.69$0.6417,924 shs$32.91 million
02/28/2024$0.70$0.68
-3.53%		$0.73$0.6712,595 shs$34.66 million
02/27/2024$0.73$0.70
-3.80%		$0.70$0.6816,944 shs$35.93 million
02/26/2024$0.73$0.73
-0.15%		$0.73$0.703,512 shs$37.35 million
02/23/2024$0.73$0.75
+2.52%		$0.75$0.716,600 shs$38.33 million
02/22/2024$0.73$0.73
+0.08%		$0.73$0.7121,328 shs$37.38 million
02/21/2024$0.70$0.73
+3.84%		$0.75$0.7014,155 shs$37.35 million
02/20/2024$0.75$0.70
-6.25%		$0.74$0.7066,430 shs$35.97 million
02/19/2024$0.75$0.75$0.75$0.7110,900 shs$38.37 million
02/16/2024$0.71$0.75
+5.09%		$0.75$0.7110,959 shs$38.37 million
02/15/2024$0.76$0.71
-6.12%		$0.73$0.7022,074 shs$36.51 million
02/14/2024$0.78$0.76
-2.56%		$0.90$0.7021,033 shs$38.89 million
02/13/2024$0.73$0.78
+6.83%		$0.84$0.7215,936 shs$39.91 million

Related Companies:
This page (NASDAQ:HUIZ) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company