Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Insurance Holdings (NQ: UIHC )

7.930 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 14, 2023 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 (%)
Oct 30, 2020 4.276 4.276 4.012 4.058 68,470 -0.10(-2.44%)
Oct 29, 2020 4.511 4.511 4.095 4.160 55,621 -0.04(-0.88%)
Oct 28, 2020 4.271 4.331 4.132 4.197 95,434 -0.15(-3.40%)
Oct 27, 2020 4.567 4.585 4.336 4.345 43,585 -0.21(-4.67%)
Oct 26, 2020 4.669 4.669 4.391 4.558 62,567 -0.13(-2.76%)
Oct 23, 2020 4.613 4.743 4.613 4.687 86,751 +0.08(+1.81%)
Oct 22, 2020 4.632 4.659 4.419 4.604 165,110 +0.00(+0.00%)
Oct 21, 2020 4.659 4.715 4.493 4.604 102,859 -0.02(-0.40%)
Oct 20, 2020 4.752 4.770 4.595 4.622 91,230 -0.09(-1.96%)
Oct 19, 2020 5.020 5.038 4.683 4.715 117,786 -0.31(-6.16%)
Oct 16, 2020 5.001 5.103 4.928 5.025 38,616 -0.01(-0.28%)
Oct 15, 2020 5.108 5.108 4.900 5.038 40,633 +0.05(+0.93%)
Oct 14, 2020 5.011 5.085 4.964 4.992 46,832 +0.00(+0.00%)
Oct 13, 2020 5.380 5.380 4.955 4.992 57,324 -0.46(-8.47%)
Oct 12, 2020 5.445 5.621 5.390 5.454 75,815 +0.00(+0.00%)
Oct 09, 2020 5.792 5.792 5.454 5.454 46,728 +0.02(+0.34%)
Oct 08, 2020 5.584 5.602 5.436 5.436 72,292 -0.06(-1.18%)
Oct 07, 2020 5.866 5.866 5.353 5.501 103,321 -0.20(-3.57%)
Oct 06, 2020 6.046 6.046 5.686 5.704 101,492 -0.26(-4.34%)
Oct 05, 2020 5.760 6.194 5.741 5.963 105,038 +0.19(+3.37%)
Oct 02, 2020 5.547 5.880 5.528 5.769 94,322 +0.11(+1.96%)
Oct 01, 2020 5.639 5.769 5.510 5.658 81,367 +0.06(+0.99%)
Sep 30, 2020 5.741 5.889 5.556 5.602 83,250 -0.17(-2.88%)
Sep 29, 2020 5.963 5.963 5.658 5.769 63,355 -0.23(-3.85%)
Sep 28, 2020 5.852 6.139 5.778 6.000 91,228 +0.24(+4.17%)
Sep 25, 2020 5.686 5.797 5.639 5.760 128,720 +0.06(+0.97%)
Sep 24, 2020 5.750 5.898 5.565 5.704 195,285 -0.18(-2.99%)
Sep 23, 2020 6.434 6.499 5.833 5.880 337,653 -0.64(-9.79%)
Sep 22, 2020 6.703 6.795 6.508 6.518 94,075 -0.23(-3.42%)
Sep 21, 2020 7.045 7.072 6.541 6.749 141,173 -0.54(-7.36%)
Sep 18, 2020 7.313 7.544 7.063 7.285 160,846 +0.06(+0.90%)
Sep 17, 2020 7.026 7.239 6.980 7.220 47,151 +0.06(+0.90%)
Sep 16, 2020 7.008 7.220 7.008 7.156 66,061 +0.15(+2.11%)
Sep 15, 2020 7.294 7.303 6.943 7.008 48,443 -0.28(-3.81%)
Sep 14, 2020 6.989 7.285 6.980 7.285 90,204 +0.31(+4.51%)
Sep 11, 2020 7.156 7.188 6.906 6.971 74,744 -0.17(-2.33%)
Sep 10, 2020 6.971 7.229 6.906 7.137 98,260 +0.20(+2.93%)
Sep 09, 2020 7.082 7.174 6.864 6.934 35,565 -0.10(-1.45%)
Sep 08, 2020 6.786 7.109 6.739 7.035 67,426 +0.11(+1.60%)
Sep 04, 2020 7.026 7.045 6.776 6.924 53,435 +0.05(+0.67%)
Sep 03, 2020 6.989 7.082 6.832 6.878 47,722 -0.08(-1.20%)
Sep 02, 2020 6.915 7.026 6.897 6.961 27,840 +0.02(+0.27%)
Sep 01, 2020 6.943 6.989 6.897 6.943 42,582 -0.06(-0.79%)
Aug 31, 2020 7.229 7.229 6.998 6.998 79,246 -0.25(-3.44%)
Aug 28, 2020 7.285 7.285 7.026 7.248 40,671 +0.03(+0.38%)
Aug 27, 2020 6.980 7.461 6.906 7.220 75,287 +0.30(+4.27%)
Aug 26, 2020 7.229 7.229 6.841 6.924 115,152 -0.31(-4.34%)
Aug 25, 2020 7.599 7.599 7.229 7.239 59,280 -0.37(-4.86%)
Aug 24, 2020 7.461 7.655 7.387 7.609 76,988 +0.16(+2.11%)
Aug 21, 2020 7.590 7.627 7.451 7.451 49,973 -0.17(-2.18%)
Aug 20, 2020 7.516 7.682 7.414 7.618 70,680 +0.00(+0.00%)
Aug 19, 2020 7.664 7.719 7.562 7.618 73,832 +0.02(+0.24%)
Aug 18, 2020 7.756 7.793 7.525 7.599 76,372 -0.10(-1.32%)
Aug 17, 2020 7.812 7.812 7.461 7.701 54,917 -0.10(-1.30%)
Aug 14, 2020 7.719 7.812 7.645 7.803 58,843 +0.00(+0.00%)
Aug 13, 2020 8.246 8.246 7.784 7.803 61,914 -0.53(-6.33%)
Aug 12, 2020 8.653 8.690 8.283 8.330 45,906 -0.34(-3.94%)
Aug 11, 2020 8.820 8.847 8.570 8.672 84,734 +0.02(+0.21%)
Aug 10, 2020 8.089 8.958 8.089 8.653 84,411 +0.55(+6.73%)
Aug 07, 2020 8.181 8.190 7.887 8.108 91,047 -0.01(-0.11%)
Aug 06, 2020 7.254 8.255 7.254 8.117 162,907 +0.99(+13.92%)
Aug 05, 2020 6.951 7.134 6.887 7.125 60,272 +0.20(+2.92%)
Aug 04, 2020 6.841 6.932 6.767 6.923 56,866 +0.02(+0.27%)
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.