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 (%)
May 31, 2013 5.295 5.394 5.245 5.353 89,821 +0.06(+1.10%)
May 30, 2013 5.270 5.353 5.253 5.295 0 -0.01(-0.16%)
May 29, 2013 5.228 5.303 5.220 5.303 39,228 +0.06(+1.11%)
May 28, 2013 5.270 5.270 5.154 5.245 28,867 -0.02(-0.47%)
May 24, 2013 5.187 5.444 5.154 5.270 0 +0.12(+2.42%)
May 23, 2013 5.129 5.261 4.996 5.145 0 -0.03(-0.64%)
May 22, 2013 5.145 5.261 5.112 5.178 0 -0.01(-0.16%)
May 21, 2013 5.095 5.195 5.062 5.187 0 +0.09(+1.79%)
May 20, 2013 5.178 5.220 5.095 5.095 0 -0.06(-1.13%)
May 17, 2013 5.062 5.154 5.062 5.154 0 +0.03(+0.65%)
May 16, 2013 5.145 5.145 5.100 5.120 36,817 +0.00(+0.00%)
May 15, 2013 5.037 5.230 4.979 5.120 0 +0.07(+1.48%)
May 13, 2013 5.029 5.112 4.979 5.046 0 -0.01(-0.16%)
May 10, 2013 5.079 5.095 5.021 5.054 0 -0.04(-0.81%)
May 09, 2013 5.029 5.095 5.029 5.095 0 +0.00(+0.00%)
May 08, 2013 5.104 5.120 4.979 5.095 0 -0.01(-0.16%)
May 07, 2013 5.162 5.162 5.062 5.104 0 -0.02(-0.49%)
May 06, 2013 5.087 5.187 5.087 5.129 0 -0.02(-0.32%)
May 03, 2013 4.963 5.145 4.896 5.145 0 +0.25(+5.08%)
May 02, 2013 4.656 4.946 4.656 4.896 0 +0.02(+0.34%)
May 01, 2013 4.739 4.880 4.672 4.880 0 +0.07(+1.55%)
Apr 30, 2013 4.763 4.813 4.745 4.805 0 +0.06(+1.22%)
Apr 29, 2013 4.805 4.805 4.689 4.747 62,245 -0.03(-0.69%)
Apr 26, 2013 4.772 4.788 4.730 4.780 97,148 -0.01(-0.17%)
Apr 25, 2013 4.722 4.788 4.697 4.788 30,813 +0.07(+1.41%)
Apr 24, 2013 4.763 4.763 4.697 4.722 0 -0.04(-0.87%)
Apr 23, 2013 4.763 4.855 4.689 4.763 99,192 -0.05(-1.03%)
Apr 22, 2013 4.805 4.813 4.763 4.813 29,244 +0.10(+2.11%)
Apr 19, 2013 4.739 4.772 4.714 4.714 9,887 -0.04(-0.87%)
Apr 18, 2013 4.705 4.772 4.689 4.755 47,734 +0.06(+1.24%)
Apr 17, 2013 4.739 4.921 4.697 4.697 19,267 -0.04(-0.88%)
Apr 16, 2013 4.788 4.805 4.730 4.739 27,852 -0.05(-1.04%)
Apr 15, 2013 4.780 4.839 4.747 4.788 22,233 +0.04(+0.87%)
Apr 12, 2013 4.855 4.855 4.730 4.747 35,349 -0.11(-2.22%)
Apr 11, 2013 4.913 4.954 4.780 4.855 62,551 -0.02(-0.51%)
Apr 10, 2013 4.705 4.963 4.647 4.880 30,841 +0.11(+2.26%)
Apr 09, 2013 4.739 4.780 4.730 4.772 15,357 +0.02(+0.35%)
Apr 08, 2013 4.780 4.888 4.697 4.755 19,647 -0.03(-0.69%)
Apr 05, 2013 4.689 4.788 4.648 4.788 9,644 +0.12(+2.49%)
Apr 04, 2013 4.747 4.747 4.664 4.672 15,038 -0.02(-0.53%)
Apr 03, 2013 4.788 4.788 4.697 4.697 24,198 -0.09(-1.91%)
Apr 02, 2013 4.788 4.797 4.788 4.788 7,062 +0.00(+0.00%)
Apr 01, 2013 4.763 4.838 4.589 4.788 69,700 +0.03(+0.70%)
Mar 28, 2013 4.739 4.763 4.651 4.755 13,261 +0.02(+0.35%)
Mar 27, 2013 4.564 4.747 4.564 4.739 68,089 +0.13(+2.88%)
Mar 26, 2013 4.664 4.664 4.564 4.606 27,142 -0.01(-0.18%)
Mar 25, 2013 4.564 4.639 4.564 4.614 3,759 +0.04(+0.91%)
Mar 22, 2013 4.747 4.755 4.490 4.573 72,776 -0.04(-0.90%)
Mar 21, 2013 4.680 4.780 4.564 4.614 73,848 -0.07(-1.42%)
Mar 20, 2013 4.780 4.822 4.656 4.680 48,198 -0.16(-3.26%)
Mar 19, 2013 4.822 4.896 4.705 4.838 35,106 -0.01(-0.17%)
Mar 18, 2013 4.871 4.896 4.788 4.846 10,256 -0.03(-0.68%)
Mar 15, 2013 4.896 4.938 4.855 4.880 143,217 +0.02(+0.51%)
Mar 14, 2013 4.763 4.863 4.763 4.855 47,766 +0.08(+1.74%)
Mar 13, 2013 4.772 4.772 4.697 4.772 20,571 +0.00(+0.00%)
Mar 12, 2013 4.772 4.780 4.647 4.772 111,904 +0.03(+0.70%)
Mar 11, 2013 4.772 4.813 4.689 4.739 51,428 +0.02(+0.53%)
Mar 08, 2013 4.797 4.813 4.557 4.714 201,026 -0.06(-1.22%)
Mar 07, 2013 4.763 4.830 4.710 4.772 233,001 +0.03(+0.70%)
Mar 06, 2013 4.440 4.896 4.440 4.739 486,922 +0.20(+4.39%)
Mar 05, 2013 4.398 4.539 4.398 4.539 57,541 +0.02(+0.37%)
Mar 04, 2013 4.357 4.548 4.321 4.523 59,193 +0.14(+3.22%)
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.