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 (%)
Mar 31, 2022 3.320 3.360 3.256 3.310 109,890 +0.02(+0.61%)
Mar 30, 2022 3.400 3.445 3.280 3.290 124,636 -0.13(-3.80%)
Mar 29, 2022 3.420 3.540 3.380 3.420 89,928 +0.03(+0.88%)
Mar 28, 2022 3.500 3.500 3.382 3.390 88,175 -0.10(-2.87%)
Mar 25, 2022 3.540 3.540 3.470 3.490 100,798 -0.04(-1.13%)
Mar 24, 2022 3.530 3.560 3.500 3.530 47,053 +0.03(+0.86%)
Mar 23, 2022 3.480 3.540 3.480 3.500 45,772 +0.00(+0.00%)
Mar 22, 2022 3.570 3.630 3.480 3.500 64,478 -0.04(-1.13%)
Mar 21, 2022 3.570 3.670 3.510 3.540 54,216 -0.05(-1.39%)
Mar 18, 2022 3.520 3.620 3.470 3.590 159,842 +0.07(+1.99%)
Mar 17, 2022 3.595 3.595 3.460 3.520 59,274 +0.01(+0.28%)
Mar 16, 2022 3.500 3.550 3.420 3.510 142,990 +0.07(+2.03%)
Mar 15, 2022 3.520 3.550 3.420 3.440 70,901 -0.05(-1.43%)
Mar 14, 2022 3.550 3.590 3.450 3.490 162,415 -0.02(-0.57%)
Mar 11, 2022 3.490 3.568 3.480 3.510 70,864 +0.03(+0.86%)
Mar 10, 2022 3.500 3.500 3.380 3.480 90,907 -0.04(-1.14%)
Mar 09, 2022 3.490 3.560 3.470 3.520 42,743 +0.08(+2.33%)
Mar 08, 2022 3.360 3.580 3.350 3.440 126,104 +0.14(+4.24%)
Mar 07, 2022 3.359 3.438 3.261 3.300 134,158 -0.06(-1.75%)
Mar 04, 2022 3.300 3.408 3.300 3.359 108,374 +0.01(+0.29%)
Mar 03, 2022 3.418 3.418 3.290 3.349 168,769 -0.04(-1.16%)
Mar 02, 2022 3.339 3.418 3.339 3.388 107,703 +0.06(+1.77%)
Mar 01, 2022 3.565 3.575 3.261 3.329 132,225 -0.27(-7.38%)
Feb 28, 2022 3.526 3.649 3.467 3.595 125,960 +0.00(+0.00%)
Feb 25, 2022 3.565 3.613 3.439 3.595 65,672 +0.07(+1.95%)
Feb 24, 2022 3.438 3.595 3.212 3.526 192,503 +0.03(+0.84%)
Feb 23, 2022 3.467 3.644 3.428 3.496 147,733 +0.03(+0.85%)
Feb 22, 2022 3.467 3.536 3.398 3.467 106,030 -0.03(-0.84%)
Feb 18, 2022 3.496 0 -0.12(-3.26%)
Feb 17, 2022 3.703 3.703 3.565 3.614 140,179 -0.09(-2.39%)
Feb 16, 2022 3.585 3.732 3.526 3.703 157,454 +0.08(+2.17%)
Feb 15, 2022 3.487 3.673 3.447 3.624 227,816 +0.15(+4.24%)
Feb 14, 2022 3.752 3.752 3.398 3.477 375,296 -0.27(-7.09%)
Feb 11, 2022 3.909 3.958 3.703 3.742 259,299 -0.20(-4.99%)
Feb 10, 2022 3.801 3.968 3.781 3.938 92,127 +0.06(+1.52%)
Feb 09, 2022 3.929 3.973 3.860 3.879 76,736 -0.05(-1.25%)
Feb 08, 2022 3.752 3.997 3.752 3.929 125,701 +0.16(+4.17%)
Feb 07, 2022 3.801 3.830 3.732 3.771 304,164 -0.02(-0.52%)
Feb 04, 2022 3.830 3.840 3.732 3.791 155,691 -0.03(-0.77%)
Feb 03, 2022 3.909 3.781 3.821 146,893 -0.09(-2.26%)
Feb 02, 2022 3.929 3.978 3.870 3.909 59,025 -0.04(-0.99%)
Feb 01, 2022 4.031 4.031 3.899 3.948 63,580 -0.02(-0.50%)
Jan 31, 2022 3.840 3.987 3.968 75,140 +0.13(+3.32%)
Jan 28, 2022 3.830 3.889 3.732 3.840 69,098 +0.04(+1.03%)
Jan 27, 2022 3.889 3.959 3.791 3.801 72,751 -0.08(-2.03%)
Jan 26, 2022 4.056 4.145 3.821 3.879 64,769 -0.17(-4.13%)
Jan 25, 2022 3.958 4.086 3.889 4.046 70,406 +0.05(+1.23%)
Jan 24, 2022 3.742 4.046 3.722 3.997 176,332 +0.19(+4.90%)
Jan 21, 2022 3.771 3.889 3.742 3.811 133,765 -0.01(-0.26%)
Jan 20, 2022 3.860 3.997 3.801 3.821 106,521 -0.05(-1.27%)
Jan 19, 2022 3.997 4.006 3.860 3.870 162,310 -0.14(-3.43%)
Jan 18, 2022 4.233 4.253 3.997 4.007 116,620 -0.22(-5.12%)
Jan 14, 2022 4.223 0 -0.02(-0.46%)
Jan 13, 2022 4.194 4.302 4.164 4.243 103,629 +0.02(+0.47%)
Jan 12, 2022 4.204 4.272 4.135 4.223 79,251 +0.00(+0.00%)
Jan 11, 2022 4.292 4.371 4.105 4.223 107,326 -0.07(-1.60%)
Jan 10, 2022 4.302 4.321 4.204 4.292 51,977 +0.00(+0.00%)
Jan 07, 2022 4.233 4.331 4.213 4.292 40,411 +0.05(+1.16%)
Jan 06, 2022 4.292 4.321 4.164 4.243 98,448 -0.07(-1.59%)
Jan 05, 2022 4.371 4.459 4.263 4.312 64,875 -0.06(-1.35%)
Jan 04, 2022 4.420 4.622 4.371 4.371 80,155 +0.00(+0.00%)
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.