Huize Stock Price History
NASDAQ: HUIZFinanceSpecialty InsurersUSD
1.25-0.05 (-3.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HUIZ price history at a glance
The price history for Huize (HUIZ) on this page begins on February 10, 2020, when the stock closed at $53.00; it most recently closed at $1.25 on October 5, 2026. The highest price in this record is $74.00, reached on March 2, 2020; the latest close is 98.3% below that peak. Across the 5 complete calendar years in the table, HUIZ finished higher in 0 and lower in 5. Its best year was 2022 (-3.5%) and its worst was 2021 (-79.6%).
Over roughly 7 years the share price changed -97.6%, a -43.1% compound annual price return (excluding dividends). In the last 12 months alone, HUIZ has lost 65.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $74.00
- Date of high
- Mar 2, 2020
- Low since 2020
- $1.04
- Date of low
- Jun 22, 2026
- 52-week high
- $4.05
- 52-week low
- $1.04
- IPO year
- 2020
- Last close
- $1.25
HUIZ returns
1 week
-6.02%
1 month
-15.54%
3 months
-5.30%
6 months
-19.87%
Year to date
-55.52%
1 year
-64.99%
3 years
-77.48%
5 years
-88.89%
HUIZ price return, excluding dividends.
HUIZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.25 | -53.70% |
| 2025 | 2.70 | -19.40% |
| 2024 | 3.35 | -25.56% |
| 2023 | 4.50 | -34.78% |
| 2022 | 6.90 | -3.50% |
| 2021 | 7.15 | -79.57% |
| 2020* | 35.00 | -33.96% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
HUIZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.36 | 1.36 | 1.24 | 1.25 | -3.85% | |
| 1.32 | 1.32 | 1.29 | 1.30 | +0.78% | |
| 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | |
| 1.30 | 1.30 | 1.26 | 1.29 | -1.53% | |
| 1.33 | 1.35 | 1.30 | 1.31 | -1.50% | |
| 1.37 | 1.37 | 1.32 | 1.33 | -2.21% | |
| 1.35 | 1.37 | 1.34 | 1.36 | +1.49% | |
| 1.34 | 1.37 | 1.31 | 1.34 | +0.75% | |
| 1.29 | 1.33 | 1.29 | 1.33 | +2.31% | |
| 1.33 | 1.36 | 1.29 | 1.30 | -1.52% | |
| 1.32 | 1.35 | 1.28 | 1.32 | -4.35% | |
| 1.41 | 1.41 | 1.31 | 1.38 | -3.50% | |
| 1.41 | 1.46 | 1.38 | 1.43 | +2.14% | |
| 1.40 | 1.43 | 1.38 | 1.40 | -0.71% | |
| 1.41 | 1.43 | 1.39 | 1.41 | -0.70% | |
| 1.45 | 1.47 | 1.41 | 1.42 | -2.07% | |
| 1.56 | 1.56 | 1.42 | 1.45 | +0.69% | |
| 1.52 | 1.59 | 1.44 | 1.44 | -8.28% | |
| 1.62 | 1.69 | 1.55 | 1.57 | -3.68% | |
| 1.51 | 1.65 | 1.50 | 1.63 | +6.54% | |
| 1.59 | 1.60 | 1.50 | 1.53 | -3.77% | |
| 1.48 | 1.60 | 1.48 | 1.59 | +7.43% | |
| 1.49 | 1.50 | 1.45 | 1.48 | -0.67% | |
| 1.47 | 1.53 | 1.45 | 1.49 | +1.36% | |
| 1.48 | 1.51 | 1.44 | 1.47 | +2.08% | |
| 1.49 | 1.51 | 1.43 | 1.44 | -2.70% | |
| 1.53 | 1.56 | 1.47 | 1.48 | -2.95% | |
| 1.58 | 1.58 | 1.50 | 1.53 | -3.48% | |
| 1.68 | 1.71 | 1.55 | 1.58 | -5.39% | |
| 1.71 | 1.76 | 1.56 | 1.67 | -2.34% | |
| 1.76 | 1.83 | 1.70 | 1.71 | -2.84% | |
| 1.45 | 1.85 | 1.45 | 1.76 | +19.73% | |
| 1.50 | 1.52 | 1.40 | 1.47 | -6.96% | |
| 1.59 | 1.72 | 1.56 | 1.58 | -6.51% | |
| 1.63 | 1.72 | 1.58 | 1.69 | -8.15% | |
| 3.07 | 3.19 | 1.64 | 1.84 | +26.03% | |
| 1.27 | 1.55 | 1.25 | 1.46 | +20.66% | |
| 1.29 | 1.29 | 1.18 | 1.21 | -7.63% | |
| 1.24 | 1.56 | 1.21 | 1.31 | +5.65% | |
| 1.27 | 1.34 | 1.24 | 1.24 | -3.88% | |
| 1.27 | 1.39 | 1.26 | 1.29 | +2.38% | |
| 1.31 | 1.62 | 1.25 | 1.26 | -5.97% | |
| 1.39 | 1.47 | 1.28 | 1.34 | -5.63% | |
| 1.31 | 1.46 | 1.22 | 1.42 | -14.46% | |
| 1.18 | 2.93 | 1.17 | 1.66 | +37.19% | |
| 1.19 | 1.25 | 1.19 | 1.21 | +3.42% | |
| 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | |
| 1.17 | 1.22 | 1.17 | 1.17 | -8.59% | |
| 1.15 | 1.30 | 1.15 | 1.28 | +11.30% | |
| 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | |
| 1.18 | 1.19 | 1.15 | 1.19 | 0.00% | |
| 1.21 | 1.22 | 1.19 | 1.19 | -4.03% | |
| 1.21 | 1.24 | 1.21 | 1.24 | +2.48% | |
| 1.15 | 1.24 | 1.15 | 1.21 | +3.42% | |
| 1.18 | 1.18 | 1.17 | 1.17 | -2.90% | |
| 1.20 | 1.25 | 1.16 | 1.21 | -4.37% | |
| 1.27 | 1.27 | 1.23 | 1.26 | +3.70% | |
| 1.23 | 1.27 | 1.20 | 1.22 | -4.33% | |
| 1.26 | 1.27 | 1.22 | 1.27 | 0.00% | |
| 1.23 | 1.27 | 1.15 | 1.27 | +2.42% | |
| 1.18 | 1.28 | 1.18 | 1.24 | -3.05% | |
| 1.28 | 1.33 | 1.15 | 1.28 | +4.66% | |
| 1.21 | 1.24 | 1.21 | 1.22 | +5.34% | |
| 1.22 | 1.31 | 1.12 | 1.16 | -12.12% | |
| 1.20 | 1.35 | 1.20 | 1.32 | +16.81% | |
| 1.16 | 1.16 | 1.13 | 1.13 | -3.42% | |
| 1.12 | 1.17 | 1.12 | 1.17 | +1.74% | |
| 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | |
| 1.15 | 1.19 | 1.14 | 1.19 | +3.03% | |
| 1.15 | 1.16 | 1.11 | 1.16 | +4.05% | |
| 1.17 | 1.17 | 1.11 | 1.11 | 0.00% | |
| 1.21 | 1.21 | 1.11 | 1.11 | -2.63% | |
| 1.13 | 1.20 | 1.08 | 1.14 | +7.55% | |
| 1.17 | 1.17 | 1.04 | 1.06 | -7.50% | |
| 1.22 | 1.22 | 1.15 | 1.15 | -2.05% | |
| 1.19 | 1.19 | 1.17 | 1.17 | +1.74% | |
| 1.20 | 1.21 | 1.15 | 1.15 | -8.00% | |
| 1.30 | 1.30 | 1.23 | 1.25 | +2.46% | |
| 1.29 | 1.29 | 1.22 | 1.22 | -6.87% | |
| 1.30 | 1.33 | 1.26 | 1.31 | 0.00% | |
| 1.36 | 1.37 | 1.20 | 1.31 | -5.76% | |
| 1.39 | 1.39 | 1.36 | 1.39 | +0.72% | |
| 1.37 | 1.39 | 1.30 | 1.38 | +2.22% | |
| 1.38 | 1.39 | 1.31 | 1.35 | -3.57% | |
| 1.34 | 1.40 | 1.33 | 1.40 | +1.45% | |
| 1.40 | 1.41 | 1.35 | 1.38 | -1.43% | |
| 1.40 | 1.40 | 1.33 | 1.40 | 0.00% | |
| 1.40 | 1.40 | 1.39 | 1.40 | -2.85% | |
| 1.50 | 1.50 | 1.39 | 1.44 | -1.30% | |
| 1.52 | 1.55 | 1.41 | 1.46 | -2.67% | |
| 1.40 | 1.50 | 1.39 | 1.50 | +8.70% | |
| 1.40 | 1.55 | 1.38 | 1.38 | -2.82% | |
| 1.48 | 1.48 | 1.42 | 1.42 | -2.74% | |
| 1.43 | 1.46 | 1.42 | 1.46 | +2.10% | |
| 1.45 | 1.45 | 1.41 | 1.43 | -2.72% | |
| 1.70 | 1.70 | 1.42 | 1.47 | -16.00% | |
| 1.70 | 1.75 | 1.64 | 1.75 | -2.78% | |
| 1.70 | 1.80 | 1.65 | 1.80 | 0.00% | |
| 1.77 | 1.81 | 1.61 | 1.80 | +1.69% | |
| 1.76 | 1.78 | 1.69 | 1.77 | +0.57% | |
| 1.65 | 1.78 | 1.61 | 1.76 | -1.68% | |
| 1.81 | 1.81 | 1.46 | 1.79 | +7.19% | |
| 1.56 | 1.98 | 1.45 | 1.67 | +11.33% | |
| 1.43 | 1.60 | 1.43 | 1.50 | -0.66% | |
| 1.54 | 1.54 | 1.47 | 1.51 | 0.00% | |
| 1.72 | 1.72 | 1.50 | 1.51 | -10.65% | |
| 1.63 | 1.76 | 1.62 | 1.69 | +8.33% | |
| 1.55 | 1.69 | 1.43 | 1.56 | -8.24% | |
| 1.60 | 1.70 | 1.43 | 1.70 | +4.29% | |
| 1.67 | 1.67 | 1.63 | 1.63 | 0.00% | |
| 1.63 | 1.66 | 1.53 | 1.63 | 0.00% | |
| 1.56 | 1.68 | 1.56 | 1.63 | +1.24% | |
| 1.66 | 1.71 | 1.61 | 1.61 | -3.01% | |
| 1.66 | 1.70 | 1.66 | 1.66 | 0.00% | |
| 1.70 | 1.75 | 1.66 | 1.66 | 0.00% | |
| 1.75 | 1.75 | 1.66 | 1.66 | -0.60% | |
| 1.66 | 1.81 | 1.66 | 1.67 | 0.00% | |
| 1.82 | 1.83 | 1.66 | 1.67 | -2.34% | |
| 1.66 | 1.80 | 1.66 | 1.71 | +2.40% | |
| 1.69 | 1.75 | 1.66 | 1.67 | -1.18% | |
| 1.60 | 1.77 | 1.59 | 1.69 | +7.64% | |
| 1.59 | 1.70 | 1.50 | 1.57 | -8.72% | |
| 1.64 | 1.74 | 1.60 | 1.72 | +1.78% | |
| 1.58 | 1.70 | 1.55 | 1.69 | +1.20% | |
| 1.48 | 1.67 | 1.48 | 1.67 | +4.37% | |
| 1.50 | 1.62 | 1.45 | 1.60 | +2.56% | |
| 1.41 | 1.61 | 1.41 | 1.56 | +6.12% | |
| 1.42 | 1.50 | 1.42 | 1.47 | -3.92% | |
| 1.33 | 1.57 | 1.33 | 1.53 | -0.65% | |
| 1.55 | 1.55 | 1.40 | 1.54 | +3.36% | |
| 1.50 | 1.66 | 1.42 | 1.49 | +4.20% | |
| 1.38 | 1.50 | 1.38 | 1.43 | +5.93% | |
| 1.30 | 1.41 | 1.30 | 1.35 | +11.57% | |
| 1.39 | 1.41 | 1.19 | 1.21 | -13.57% | |
| 1.65 | 1.65 | 1.30 | 1.40 | -15.15% | |
| 1.70 | 1.70 | 1.50 | 1.65 | -2.94% | |
| 1.70 | 1.78 | 1.70 | 1.70 | +2.41% | |
| 1.68 | 1.69 | 1.66 | 1.66 | -1.19% | |
| 1.73 | 1.76 | 1.68 | 1.68 | -2.33% | |
| 1.68 | 1.72 | 1.67 | 1.72 | +2.69% | |
| 1.65 | 1.73 | 1.65 | 1.68 | -1.47% | |
| 1.80 | 1.80 | 1.68 | 1.70 | -9.09% | |
| 1.81 | 1.96 | 1.81 | 1.87 | +3.89% | |
| 1.99 | 1.99 | 1.80 | 1.80 | +5.88% | |
| 1.68 | 1.78 | 1.68 | 1.70 | +2.41% | |
| 1.74 | 1.76 | 1.66 | 1.66 | -2.92% | |
| 1.72 | 1.86 | 1.70 | 1.71 | +2.40% | |
| 1.65 | 1.77 | 1.65 | 1.67 | -6.70% | |
| 1.71 | 1.79 | 1.67 | 1.79 | +9.82% | |
| 1.81 | 1.81 | 1.60 | 1.63 | -14.21% | |
| 1.89 | 1.90 | 1.84 | 1.90 | 0.00% | |
| 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | |
| 1.94 | 1.94 | 1.87 | 1.90 | +0.53% | |
| 1.91 | 1.91 | 1.89 | 1.89 | -5.17% | |
| 2.02 | 2.02 | 1.99 | 1.99 | -0.85% | |
| 1.95 | 2.01 | 1.90 | 2.01 | +3.08% | |
| 1.92 | 1.97 | 1.92 | 1.95 | +1.04% | |
| 1.91 | 1.97 | 1.89 | 1.93 | +4.89% | |
| 2.02 | 2.02 | 1.60 | 1.84 | -11.11% | |
| 2.16 | 2.16 | 2.01 | 2.07 | -3.04% | |
| 2.14 | 2.14 | 2.08 | 2.14 | +5.17% | |
| 2.03 | 2.03 | 2.03 | 2.03 | +2.53% | |
| 1.98 | 1.98 | 1.93 | 1.98 | +1.02% | |
| 2.03 | 2.06 | 1.92 | 1.96 | -1.31% | |
| 2.00 | 2.00 | 1.93 | 1.99 | +1.33% | |
| 2.00 | 2.00 | 1.96 | 1.96 | -2.00% | |
| 1.97 | 2.00 | 1.97 | 2.00 | +1.78% | |
| 2.02 | 2.03 | 1.86 | 1.97 | -1.75% | |
| 1.89 | 2.00 | 1.89 | 2.00 | -0.99% | |
| 2.22 | 2.22 | 2.00 | 2.02 | +1.00% | |
| 2.00 | 2.02 | 2.00 | 2.00 | 0.00% | |
| 2.02 | 2.02 | 2.00 | 2.00 | -3.85% | |
| 2.10 | 2.13 | 2.07 | 2.08 | +2.11% | |
| 2.04 | 2.17 | 1.86 | 2.04 | -1.59% | |
| 2.12 | 2.18 | 2.05 | 2.07 | -7.13% | |
| 2.25 | 2.25 | 2.04 | 2.23 | -0.04% | |
| 2.23 | 2.23 | 2.10 | 2.23 | +6.19% | |
| 2.25 | 2.25 | 2.06 | 2.10 | -4.11% | |
| 2.20 | 2.28 | 2.19 | 2.19 | -3.95% | |
| 2.20 | 2.28 | 2.20 | 2.28 | +3.64% | |
| 2.24 | 2.28 | 2.20 | 2.20 | -0.45% | |
| 2.21 | 2.24 | 2.20 | 2.21 | -3.07% | |
| 2.31 | 2.31 | 2.21 | 2.28 | -1.30% | |
| 2.25 | 2.32 | 2.24 | 2.31 | +1.76% | |
| 2.30 | 2.39 | 2.20 | 2.27 | +0.44% | |
| 2.30 | 2.39 | 2.26 | 2.26 | +2.26% | |
| 2.22 | 2.29 | 2.21 | 2.21 | +1.61% | |
| 2.26 | 2.33 | 2.18 | 2.18 | -3.63% | |
| 2.30 | 2.36 | 2.26 | 2.26 | +3.06% | |
| 2.25 | 2.50 | 2.16 | 2.19 | -3.10% | |
| 2.37 | 2.42 | 2.19 | 2.26 | -0.88% | |
| 2.44 | 2.55 | 2.15 | 2.28 | -4.20% | |
| 2.78 | 2.85 | 2.38 | 2.38 | -11.85% | |
| 2.80 | 2.81 | 2.70 | 2.70 | -3.91% | |
| 3.14 | 3.30 | 2.65 | 2.81 | -7.26% | |
| 3.18 | 3.83 | 2.71 | 3.03 | -4.72% | |
| 3.17 | 3.21 | 3.17 | 3.18 | -0.93% | |
| 3.33 | 3.34 | 3.20 | 3.21 | +1.10% | |
| 3.23 | 3.50 | 3.18 | 3.18 | +0.47% | |
| 3.31 | 3.53 | 3.16 | 3.16 | -2.77% | |
| 3.13 | 3.58 | 3.11 | 3.25 | +4.17% | |
| 3.13 | 3.15 | 3.05 | 3.12 | -1.27% | |
| 3.21 | 3.24 | 3.16 | 3.16 | -1.25% | |
| 3.13 | 3.62 | 3.11 | 3.20 | +2.56% | |
| 3.19 | 3.19 | 3.11 | 3.12 | -2.19% | |
| 3.51 | 3.51 | 3.19 | 3.19 | -10.14% | |
| 3.79 | 3.79 | 3.49 | 3.55 | -0.56% | |
| 3.46 | 3.80 | 3.46 | 3.57 | +2.70% | |
| 3.52 | 3.80 | 3.48 | 3.48 | -1.25% | |
| 3.56 | 3.71 | 3.32 | 3.52 | -1.12% | |
| 3.68 | 3.79 | 3.56 | 3.56 | -1.11% | |
| 3.56 | 3.67 | 3.56 | 3.60 | -0.55% | |
| 3.61 | 3.82 | 3.61 | 3.62 | +1.12% | |
| 3.58 | 3.67 | 3.56 | 3.58 | -0.56% | |
| 3.67 | 3.67 | 3.54 | 3.60 | +0.84% | |
| 3.60 | 3.70 | 3.46 | 3.57 | +5.93% | |
| 3.37 | 3.37 | 3.37 | 3.37 | 0.00% | |
| 3.42 | 3.42 | 3.37 | 3.37 | -2.88% | |
| 3.50 | 3.50 | 3.47 | 3.47 | +6.44% | |
| 3.27 | 3.27 | 3.26 | 3.26 | -1.81% | |
| 3.32 | 3.32 | 3.29 | 3.32 | +4.50% | |
| 3.08 | 3.30 | 3.08 | 3.18 | +2.48% | |
| 3.10 | 3.16 | 3.06 | 3.10 | +2.99% | |
| 3.07 | 3.07 | 3.01 | 3.01 | -2.46% | |
| 3.14 | 3.14 | 3.07 | 3.09 | -1.72% | |
| 3.08 | 3.15 | 3.08 | 3.14 | -1.88% | |
| 3.16 | 3.29 | 3.09 | 3.20 | +0.63% | |
| 3.29 | 3.33 | 3.05 | 3.18 | -3.05% | |
| 3.28 | 3.41 | 3.26 | 3.28 | -0.64% | |
| 3.29 | 3.48 | 3.28 | 3.30 | +0.64% | |
| 3.46 | 3.46 | 3.26 | 3.28 | -5.75% | |
| 3.54 | 3.56 | 3.48 | 3.48 | -3.33% | |
| 3.74 | 3.74 | 3.51 | 3.60 | -5.76% | |
| 3.56 | 3.82 | 3.56 | 3.82 | +3.24% | |
| 3.49 | 3.77 | 3.49 | 3.70 | +5.93% | |
| 3.62 | 3.70 | 3.48 | 3.49 | +0.37% | |
| 3.45 | 3.70 | 3.45 | 3.48 | -5.18% | |
| 3.74 | 3.74 | 3.58 | 3.67 | -3.93% | |
| 3.72 | 3.82 | 3.72 | 3.82 | -1.55% | |
| 3.74 | 3.93 | 3.68 | 3.88 | 0.00% | |
| 3.86 | 3.95 | 3.74 | 3.88 | -2.73% | |
| 3.69 | 4.05 | 3.65 | 3.99 | +8.10% | |
| 3.69 | 3.76 | 3.46 | 3.69 | +1.37% | |
| 3.45 | 3.66 | 3.45 | 3.64 | +4.00% | |
| 3.54 | 3.55 | 3.35 | 3.50 | +5.68% | |
| 3.76 | 3.76 | 3.31 | 3.31 | -12.61% | |
| 3.76 | 3.83 | 3.66 | 3.79 | +2.43% | |
| 3.56 | 3.70 | 3.39 | 3.70 | +3.93% | |
| 3.54 | 3.78 | 3.54 | 3.56 | +0.85% | |
| 3.37 | 3.71 | 3.37 | 3.53 | -1.12% | |
| 3.90 | 4.10 | 3.55 | 3.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HUIZ chart for longer ranges.