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 (%)
Jul 31, 2013 6.340 6.390 6.232 6.232 0 -0.02(-0.40%)
Jul 30, 2013 6.440 6.440 6.224 6.257 0 -0.17(-2.71%)
Jul 29, 2013 6.473 6.473 6.207 6.432 0 -0.06(-0.90%)
Jul 26, 2013 6.207 6.639 6.207 6.490 0 +0.29(+4.69%)
Jul 25, 2013 6.224 6.241 6.149 6.199 0 -0.03(-0.53%)
Jul 24, 2013 6.224 6.306 6.124 6.232 0 +0.01(+0.13%)
Jul 23, 2013 6.141 6.249 5.975 6.224 0 +0.07(+1.21%)
Jul 22, 2013 6.141 6.149 6.033 6.149 0 -0.02(-0.40%)
Jul 19, 2013 6.050 6.174 6.017 6.174 0 +0.08(+1.36%)
Jul 18, 2013 5.967 6.141 5.967 6.091 0 -0.01(-0.14%)
Jul 17, 2013 6.058 6.124 5.660 6.100 32,381 -0.04(-0.68%)
Jul 16, 2013 6.100 6.141 5.883 6.141 0 +0.00(+0.00%)
Jul 15, 2013 6.075 6.224 6.017 6.141 0 +0.07(+1.09%)
Jul 12, 2013 5.992 6.191 5.983 6.075 0 +0.00(+0.00%)
Jul 11, 2013 5.925 6.075 5.900 6.075 0 +0.15(+2.52%)
Jul 10, 2013 5.917 5.958 5.900 5.925 0 +0.04(+0.71%)
Jul 09, 2013 5.892 5.934 5.851 5.884 0 -0.05(-0.84%)
Jul 08, 2013 5.975 6.027 5.859 5.934 0 -0.04(-0.69%)
Jul 05, 2013 5.909 5.975 5.867 5.975 0 +0.10(+1.70%)
Jul 03, 2013 5.867 5.876 5.867 5.876 0 -0.01(-0.14%)
Jul 02, 2013 5.884 6.017 5.859 5.884 0 -0.01(-0.14%)
Jul 01, 2013 5.801 6.340 5.676 5.892 0 +0.09(+1.57%)
Jun 28, 2013 5.519 5.892 5.519 5.801 175,915 +0.29(+5.27%)
Jun 26, 2013 5.519 5.560 5.344 5.510 0 +0.04(+0.76%)
Jun 25, 2013 5.328 5.477 5.328 5.469 0 +0.20(+3.78%)
Jun 24, 2013 5.469 5.527 5.270 5.270 0 -0.16(-2.91%)
Jun 21, 2013 5.552 5.560 5.394 5.427 21,987 -0.03(-0.61%)
Jun 20, 2013 5.461 5.519 5.444 5.461 0 -0.07(-1.20%)
Jun 19, 2013 5.593 5.593 5.477 5.527 0 +0.07(+1.22%)
Jun 18, 2013 5.386 5.477 5.386 5.461 0 +0.00(+0.00%)
Jun 17, 2013 5.469 5.477 5.394 5.461 0 +0.05(+0.92%)
Jun 14, 2013 5.476 5.477 5.411 5.411 0 -0.04(-0.76%)
Jun 13, 2013 5.444 5.477 5.419 5.452 8,613 +0.06(+1.08%)
Jun 12, 2013 5.502 5.502 5.394 5.394 3,596 -0.07(-1.37%)
Jun 11, 2013 5.319 5.477 5.319 5.469 50,156 +0.16(+2.97%)
Jun 10, 2013 5.427 5.477 5.311 5.311 0 -0.07(-1.39%)
Jun 07, 2013 5.319 5.436 5.319 5.386 0 +0.05(+0.93%)
Jun 06, 2013 5.378 5.402 5.328 5.336 0 -0.10(-1.83%)
Jun 05, 2013 5.469 5.519 5.394 5.436 0 +0.00(+0.00%)
Jun 04, 2013 5.502 5.519 5.411 5.436 0 -0.02(-0.46%)
Jun 03, 2013 5.394 5.614 5.253 5.461 132,915 +0.11(+2.02%)
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%)
Mar 01, 2013 4.440 4.462 4.250 4.382 871,586 -0.08(-1.86%)
Feb 28, 2013 4.556 4.598 4.448 4.465 89,678 -0.11(-2.36%)
Feb 27, 2013 4.548 4.606 4.523 4.573 22,780 +0.03(+0.73%)
Feb 26, 2013 4.556 4.564 4.506 4.539 17,291 -0.02(-0.55%)
Feb 22, 2013 4.440 4.589 4.440 4.564 57,848 +0.15(+3.38%)
Feb 21, 2013 4.481 4.722 4.398 4.415 177,642 -0.07(-1.48%)
Feb 20, 2013 4.498 4.515 4.448 4.481 74,958 +0.02(+0.37%)
Feb 19, 2013 4.498 4.556 4.465 4.465 47,384 -0.03(-0.74%)
Feb 15, 2013 4.481 4.531 4.448 4.498 52,403 +0.02(+0.37%)
Feb 14, 2013 4.631 4.631 4.398 4.481 113,043 -0.15(-3.23%)
Feb 13, 2013 4.523 4.697 3.958 4.631 504,872 -0.08(-1.76%)
Feb 12, 2013 4.813 4.813 4.689 4.714 120,468 -0.01(-0.18%)
Feb 11, 2013 4.938 4.938 4.647 4.722 313,626 -0.22(-4.37%)
Feb 08, 2013 5.145 5.145 4.863 4.938 166,058 -0.06(-1.16%)
Feb 07, 2013 4.905 5.195 4.863 4.996 216,812 +0.15(+3.08%)
Feb 06, 2013 4.979 4.979 4.772 4.846 40,065 +0.07(+1.57%)
Feb 04, 2013 4.855 5.061 4.730 4.772 15,374 -0.08(-1.71%)
Feb 01, 2013 4.863 5.095 4.780 4.855 71,757 -0.08(-1.68%)
Jan 31, 2013 4.896 4.938 4.896 4.938 42,295 -0.01(-0.17%)
Jan 30, 2013 4.988 5.137 4.896 4.946 62,143 +0.09(+1.88%)
Jan 29, 2013 4.938 4.996 4.772 4.855 66,365 -0.06(-1.18%)
Jan 28, 2013 4.938 5.012 4.913 4.913 50,658 -0.02(-0.50%)
Jan 25, 2013 4.938 4.979 4.863 4.938 68,564 +0.02(+0.34%)
Jan 24, 2013 4.979 4.979 4.896 4.921 78,811 -0.05(-1.00%)
Jan 23, 2013 4.954 4.979 4.896 4.971 173,628 +0.03(+0.67%)
Jan 22, 2013 4.979 4.979 4.929 4.938 110,978 -0.04(-0.83%)
Jan 18, 2013 4.905 5.003 4.905 4.979 6,205 +0.07(+1.52%)
Jan 17, 2013 4.905 4.938 4.905 4.905 10,363 -0.07(-1.50%)
Jan 16, 2013 4.905 5.062 4.871 4.979 72,721 +0.08(+1.69%)
Jan 15, 2013 4.905 4.929 4.863 4.896 74,107 -0.08(-1.67%)
Jan 14, 2013 5.062 5.062 4.896 4.979 72,455 -0.08(-1.64%)
Jan 11, 2013 4.896 5.062 4.871 5.062 77,875 +0.15(+2.95%)
Jan 10, 2013 4.896 5.037 4.896 4.917 141,298 +0.01(+0.25%)
Jan 09, 2013 4.855 4.971 4.855 4.905 75,517 +0.07(+1.37%)
Jan 08, 2013 4.921 4.963 4.813 4.838 18,557 -0.19(-3.80%)
Jan 07, 2013 5.021 5.054 4.822 5.029 38,479 +0.11(+2.19%)
Jan 04, 2013 5.029 5.050 4.813 4.921 34,490 -0.14(-2.79%)
Jan 03, 2013 5.021 5.062 5.021 5.062 9,399 -0.06(-1.13%)
Jan 02, 2013 5.079 5.129 4.988 5.120 66,324 +0.13(+2.66%)
Dec 31, 2012 4.938 5.087 4.822 4.988 59,996 +0.05(+1.01%)
Dec 28, 2012 4.855 5.012 4.813 4.938 44,316 -0.07(-1.49%)
Dec 27, 2012 4.880 5.012 4.772 5.012 49,750 +0.12(+2.55%)
Dec 26, 2012 4.896 4.963 4.763 4.888 49,625 -0.01(-0.17%)
Dec 24, 2012 4.971 4.979 4.739 4.896 30,626 +0.21(+4.42%)
Dec 21, 2012 4.763 4.913 4.564 4.689 93,846 -0.07(-1.57%)
Dec 20, 2012 4.772 4.772 4.564 4.763 50,165 +0.00(+0.00%)
Dec 19, 2012 4.730 4.772 4.564 4.763 108,458 +0.17(+3.80%)
Dec 18, 2012 4.564 4.589 4.523 4.589 89,815 +0.03(+0.73%)
Dec 17, 2012 4.597 4.597 4.523 4.556 4,609 +0.07(+1.67%)
Dec 14, 2012 4.647 4.824 4.481 4.481 34,679 -0.12(-2.70%)
Dec 13, 2012 4.456 4.606 4.407 4.606 38,737 +0.16(+3.54%)
Dec 12, 2012 4.274 4.473 4.274 4.448 513,489 +0.17(+4.08%)
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.