ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Huize Holding Ltd ADR (NQ: HUIZ )

1.010 +0.010 (+1.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 0.9900 1.010 0.9800 1.010 14,845 +0.01(+1.00%)
Jun 27, 2024 1.010 1.010 0.9800 1.000 13,955 -0.01(-0.99%)
Jun 26, 2024 1.010 1.010 0.9800 1.010 40,188 +0.01(+0.50%)
Jun 25, 2024 0.9899 1.010 0.9800 1.005 33,768 +0.00(+0.00%)
Jun 24, 2024 0.9000 1.005 0.9025 1.005 35,844 -0.01(-0.50%)
Jun 21, 2024 0.9800 1.010 0.8820 1.010 73,154 -0.01(-0.91%)
Jun 20, 2024 1.000 1.050 0.9633 1.019 145,539 +0.01(+1.05%)
Jun 18, 2024 1.010 1.010 0.9606 1.009 35,580 -0.00(-0.13%)
Jun 17, 2024 0.9700 1.010 0.9700 1.010 98,952 +0.00(+0.25%)
Jun 14, 2024 0.9900 1.010 0.9500 1.008 51,338 -0.01(-1.23%)
Jun 13, 2024 0.9199 1.040 0.9199 1.020 96,936 +0.09(+10.25%)
Jun 12, 2024 0.9399 0.9399 0.8885 0.9252 9,079 -0.02(-2.61%)
Jun 11, 2024 0.9600 0.9800 0.9300 0.9500 18,868 -0.05(-5.00%)
Jun 10, 2024 1.000 1.000 0.9304 1.000 81,310 +0.00(+0.00%)
Jun 07, 2024 0.9900 1.010 0.9700 1.000 70,125 -0.01(-0.99%)
Jun 06, 2024 0.9301 1.010 0.9101 1.010 89,670 +0.01(+0.99%)
Jun 05, 2024 0.9800 1.020 0.8800 1.000 88,961 +0.08(+8.71%)
Jun 04, 2024 1.010 1.040 0.9200 0.9200 53,983 -0.12(-11.54%)
Jun 03, 2024 0.7800 1.050 0.7800 1.040 181,248 +0.27(+35.06%)
May 31, 2024 0.7700 0.8000 0.7700 0.7700 41,156 +0.00(+0.00%)
May 30, 2024 0.7400 0.7750 0.7400 0.7700 56,541 +0.03(+4.00%)
May 29, 2024 0.8000 0.8000 0.7402 0.7404 32,668 -0.06(-7.45%)
May 28, 2024 0.8100 0.8100 0.7400 0.8000 72,989 -0.03(-3.61%)
May 24, 2024 0.8200 0.8400 0.7500 0.8300 137,436 +0.03(+3.75%)
May 23, 2024 0.8300 0.8500 0.7500 0.8000 73,104 -0.05(-5.88%)
May 22, 2024 0.8700 0.8700 0.7600 0.8500 31,207 -0.01(-1.28%)
May 21, 2024 0.9200 0.9449 0.8537 0.8610 38,649 -0.02(-2.16%)
May 20, 2024 0.8750 0.9200 0.8750 0.8800 118,862 +0.03(+3.25%)
May 17, 2024 0.8501 0.8971 0.8000 0.8523 50,350 +0.00(+0.25%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.