Free Trial

Huize (HUIZ) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free HUIZ Stock Alerts
$0.77
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Huize Stock Price Performance

5 Day
Performance
-1.28%
1 Month
Performance
+3.45%
3 Month
Performance
+10.17%
6 Month
Performance
-14.43%
Year-To-Date
Performance
-14.44%
1 Year
Performance
-42.54%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

HUIZ Stock Chart for Sunday, June, 2, 2024

HUIZ Chart by TradingView

Huize Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.77$0.77$0.80$0.7541,156 shs$38.29 million
05/30/2024$0.74$0.77
+4.00%		$0.78$0.7456,541 shs$38.29 million
05/29/2024$0.78$0.74
-5.08%		$0.80$0.7432,148 shs$39.78 million
05/28/2024$0.83$0.78
-6.02%		$0.81$0.7572,989 shs$38.79 million
05/27/2024$0.83$0.83$0.84$0.75137,400 shs$41.28 million
05/24/2024$0.80$0.83
+3.75%		$0.84$0.75133,841 shs$41.27 million
05/23/2024$0.83$0.80
-3.73%		$0.85$0.7566,100 shs$39.78 million
05/22/2024$0.86$0.83
-3.48%		$0.87$0.8231,207 shs$41.33 million
05/21/2024$0.88$0.86
-2.16%		$0.94$0.8538,649 shs$42.82 million
05/20/2024$0.85$0.88
+3.26%		$0.92$0.88118,862 shs$43.76 million
05/17/2024$0.85$0.85
-0.02%		$0.90$0.8050,350 shs$42.27 million
05/16/2024$0.80$0.85
+6.27%		$0.87$0.8068,931 shs$42.28 million
05/15/2024$0.78$0.80
+2.56%		$0.80$0.7632,848 shs$39.78 million
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:HUIZ) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders