Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

0.7875 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Oct 31, 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 (%)
Sep 30, 2024 0.7800 0.7800 0.7500 0.7688 40,557 +0.02(+2.51%)
Sep 27, 2024 0.7200 0.7590 0.7101 0.7500 14,923 +0.04(+5.63%)
Sep 26, 2024 0.8267 0.8267 0.7086 0.7100 140,904 +0.00(+0.20%)
Sep 25, 2024 0.7500 0.7799 0.6787 0.7086 115,249 -0.12(-14.38%)
Sep 24, 2024 0.7200 0.8464 0.7100 0.8276 98,442 +0.13(+18.38%)
Sep 23, 2024 0.7400 0.7400 0.6810 0.6991 36,993 -0.00(-0.20%)
Sep 20, 2024 0.6991 0.7050 0.6801 0.7005 27,949 +0.00(+0.20%)
Sep 19, 2024 0.6660 0.7050 0.6366 0.6991 77,875 +0.07(+10.60%)
Sep 18, 2024 0.6030 0.6800 0.5822 0.6321 90,084 +0.00(+0.75%)
Sep 17, 2024 0.6800 0.6900 0.6274 0.6274 8,762 -0.05(-7.65%)
Sep 16, 2024 0.6983 0.7100 0.6666 0.6794 24,158 -0.03(-4.31%)
Sep 13, 2024 0.7300 0.7500 0.7100 0.7100 11,644 -0.02(-2.69%)
Sep 12, 2024 0.7601 0.8350 0.7148 0.7296 30,069 -0.02(-2.72%)
Sep 11, 2024 0.7501 0.7501 0.7500 0.7500 1,066 -0.02(-2.27%)
Sep 10, 2024 0.7800 0.7837 0.7674 0.7674 2,336 -0.03(-4.08%)
Sep 09, 2024 0.8000 0.8001 0.8000 0.8000 8,729 +0.03(+3.52%)
Sep 06, 2024 0.7900 0.7911 0.7611 0.7728 7,847 -0.03(-3.40%)
Sep 05, 2024 0.8200 0.8830 0.8000 0.8000 6,884 -0.02(-2.44%)
Sep 04, 2024 0.8100 0.8300 0.8100 0.8200 1,134 -0.08(-9.19%)
Sep 03, 2024 0.8700 0.9030 0.7910 0.9030 56,581 +0.04(+5.17%)
Aug 30, 2024 0.7900 0.8588 0.7900 0.8586 7,232 +0.10(+12.81%)
Aug 29, 2024 0.7900 0.8435 0.7534 0.7611 4,710 -0.05(-6.04%)
Aug 28, 2024 0.8110 0.8499 0.8100 0.8100 7,142 -0.01(-1.34%)
Aug 27, 2024 0.8600 0.8607 0.8210 0.8210 17,272 -0.02(-2.56%)
Aug 26, 2024 0.8600 0.9089 0.8212 0.8426 31,285 -0.05(-5.33%)
Aug 23, 2024 0.9000 0.9200 0.8900 0.8900 8,537 -0.03(-3.02%)
Aug 22, 2024 0.9000 1.000 0.8500 0.9177 86,888 -0.01(-0.95%)
Aug 21, 2024 0.8500 0.9700 0.8500 0.9265 43,736 +0.03(+3.01%)
Aug 20, 2024 0.9600 0.9600 0.8005 0.8994 42,494 -0.10(-10.06%)
Aug 19, 2024 0.9000 1.000 0.8901 1.000 59,319 +0.10(+11.12%)
Aug 16, 2024 0.8747 0.9000 0.8747 0.8999 11,369 +0.06(+7.00%)
Aug 15, 2024 0.8410 0.9500 0.8410 0.8410 17,102 -0.01(-1.06%)
Aug 14, 2024 0.8560 0.8560 0.8500 0.8500 1,121 +0.01(+1.07%)
Aug 13, 2024 0.8387 0.8432 0.8228 0.8410 3,054 +0.00(+0.27%)
Aug 12, 2024 0.9090 0.9090 0.8387 0.8387 3,972 -0.01(-0.77%)
Aug 09, 2024 0.9144 0.9250 0.8200 0.8452 2,667 -0.07(-7.73%)
Aug 08, 2024 0.9150 0.9468 0.9150 0.9160 10,727 -0.02(-2.45%)
Aug 07, 2024 0.9000 0.9400 0.9002 0.9390 5,445 +0.01(+0.98%)
Aug 06, 2024 0.8850 0.9500 0.8800 0.9299 43,571 +0.04(+5.03%)
Aug 05, 2024 0.8100 0.9404 0.8100 0.8854 51,672 +0.03(+4.04%)
Aug 02, 2024 0.9099 0.9500 0.8510 0.8510 20,703 -0.07(-7.50%)
Aug 01, 2024 0.9100 0.9450 0.8527 0.9200 9,793 -0.00(-0.16%)
Jul 31, 2024 0.8100 0.9215 0.8100 0.9215 11,082 +0.01(+1.06%)
Jul 30, 2024 0.9500 0.9651 0.9118 0.9118 41,208 -0.02(-2.59%)
Jul 29, 2024 0.9512 0.9800 0.8001 0.9360 77,698 -0.02(-2.50%)
Jul 26, 2024 0.9600 0.9950 0.9600 0.9600 16,881 -0.01(-0.80%)
Jul 25, 2024 0.9900 0.9979 0.9650 0.9677 88,555 -0.03(-3.21%)
Jul 24, 2024 1.010 1.010 0.9951 0.9998 10,274 -0.00(-0.02%)
Jul 23, 2024 1.000 1.000 0.9938 1.000 38,706 +0.00(+0.00%)
Jul 22, 2024 0.9994 1.000 0.9954 1.000 5,203 +0.00(+0.00%)
Jul 19, 2024 1.000 1.000 0.9901 1.000 12,538 -0.01(-0.99%)
Jul 18, 2024 1.000 1.010 0.9840 1.010 7,188 +0.00(+0.10%)
Jul 17, 2024 0.9900 1.009 0.9900 1.009 12,991 +0.00(+0.40%)
Jul 16, 2024 0.9700 1.010 0.9510 1.005 30,374 +0.00(+0.50%)
Jul 15, 2024 1.000 1.010 0.9901 1.000 10,733 -0.01(-0.99%)
Jul 12, 2024 1.080 1.080 1.010 1.010 43,389 -0.03(-2.88%)
Jul 11, 2024 1.010 1.040 0.9900 1.040 25,669 +0.01(+0.97%)
Jul 10, 2024 0.9700 1.030 0.9700 1.030 33,219 +0.03(+2.49%)
Jul 09, 2024 0.9900 1.005 0.9500 1.005 26,316 -0.01(-0.50%)
Jul 08, 2024 0.9996 1.010 0.9996 1.010 34,777 +0.00(+0.00%)
Jul 05, 2024 1.010 1.010 0.9760 1.010 22,463 +0.00(+0.00%)
Jul 03, 2024 1.000 1.010 0.9801 1.010 40,838 +0.01(+0.97%)
Jul 02, 2024 1.000 1.005 0.9502 1.000 34,647 +0.00(+0.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.