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 (%)
Sep 30, 2022 0.6400 0.6580 0.6240 0.6405 61,540 +0.03(+4.97%)
Sep 29, 2022 0.6600 0.6636 0.6000 0.6102 107,035 -0.05(-7.41%)
Sep 28, 2022 0.6500 0.7019 0.6576 0.6590 76,602 -0.01(-2.11%)
Sep 27, 2022 0.7190 0.7360 0.6730 0.6732 56,579 -0.03(-3.83%)
Sep 26, 2022 0.7300 0.7531 0.7000 0.7000 13,365 -0.01(-2.06%)
Sep 23, 2022 0.7900 0.7900 0.7035 0.7147 89,818 -0.07(-8.63%)
Sep 22, 2022 0.8100 0.8169 0.7800 0.7822 22,339 -0.03(-3.67%)
Sep 21, 2022 0.8142 0.8542 0.7900 0.8120 14,205 -0.00(-0.25%)
Sep 20, 2022 0.8400 0.8669 0.7767 0.8140 156,838 -0.04(-4.92%)
Sep 19, 2022 0.8613 0.8905 0.8510 0.8561 42,579 -0.01(-1.43%)
Sep 16, 2022 0.8800 0.8800 0.8511 0.8685 63,470 +0.01(+0.96%)
Sep 15, 2022 0.8600 0.8960 0.8520 0.8602 77,509 -0.01(-1.13%)
Sep 14, 2022 0.9056 0.9092 0.8697 0.8700 31,703 +0.00(+0.57%)
Sep 13, 2022 0.8900 0.9190 0.8600 0.8651 68,083 -0.02(-1.78%)
Sep 12, 2022 0.9036 0.9600 0.8801 0.8808 123,508 -0.02(-1.90%)
Sep 09, 2022 0.8900 0.9653 0.8900 0.8979 113,789 -0.01(-1.44%)
Sep 08, 2022 0.9687 0.9788 0.9000 0.9110 206,614 -0.04(-3.94%)
Sep 07, 2022 0.9623 1.010 0.9200 0.9484 213,850 -0.04(-4.40%)
Sep 06, 2022 0.9600 1.030 0.9600 0.9921 66,615 -0.02(-1.77%)
Sep 02, 2022 1.000 1.020 0.9734 1.010 68,277 +0.00(+0.00%)
Sep 01, 2022 1.000 1.020 1.000 1.010 63,944 +0.00(+0.00%)
Aug 31, 2022 1.100 1.110 1.010 1.010 98,129 -0.08(-7.34%)
Aug 30, 2022 1.120 1.200 1.080 1.090 85,578 -0.07(-6.03%)
Aug 29, 2022 1.160 1.240 1.135 1.160 61,400 -0.04(-3.33%)
Aug 26, 2022 1.200 1.230 1.150 1.200 122,424 +0.02(+1.69%)
Aug 25, 2022 1.030 1.269 1.000 1.180 354,244 +0.13(+12.38%)
Aug 24, 2022 1.010 1.060 1.000 1.050 113,658 +0.03(+2.94%)
Aug 23, 2022 1.010 1.020 0.9804 1.020 78,860 +0.02(+2.00%)
Aug 22, 2022 1.010 1.020 0.9960 1.000 52,410 -0.02(-1.96%)
Aug 19, 2022 1.040 1.070 1.020 1.020 52,611 -0.04(-3.77%)
Aug 18, 2022 1.040 1.110 1.040 1.060 40,337 +0.02(+1.92%)
Aug 17, 2022 1.060 1.080 1.040 1.040 101,426 -0.02(-1.89%)
Aug 16, 2022 1.070 1.120 1.040 1.060 82,213 -0.02(-1.85%)
Aug 15, 2022 1.100 1.110 1.060 1.080 60,355 -0.02(-1.82%)
Aug 12, 2022 1.140 1.187 1.100 1.100 98,551 -0.06(-5.17%)
Aug 11, 2022 1.150 1.220 1.120 1.160 82,761 +0.00(+0.00%)
Aug 10, 2022 1.220 1.230 1.090 1.160 272,347 +0.14(+13.73%)
Aug 09, 2022 1.150 1.150 1.010 1.020 334,811 -0.24(-19.05%)
Aug 08, 2022 1.100 1.290 1.095 1.260 427,012 +0.20(+18.87%)
Aug 05, 2022 0.9600 1.070 0.9600 1.060 148,084 +0.07(+7.07%)
Aug 04, 2022 0.9400 1.050 0.9218 0.9900 121,244 +0.04(+4.11%)
Aug 03, 2022 1.070 1.089 0.9400 0.9509 329,201 -0.11(-10.29%)
Aug 02, 2022 1.110 1.110 1.040 1.060 106,616 -0.04(-3.64%)
Aug 01, 2022 1.140 1.140 1.090 1.100 110,572 -0.01(-0.90%)
Jul 29, 2022 1.090 1.154 1.090 1.110 50,309 +0.00(+0.00%)
Jul 28, 2022 1.150 1.170 1.080 1.110 181,864 -0.02(-1.77%)
Jul 27, 2022 1.110 1.160 1.090 1.130 101,546 +0.04(+3.67%)
Jul 26, 2022 1.110 1.120 1.070 1.090 155,350 -0.02(-1.80%)
Jul 25, 2022 1.190 1.190 1.100 1.110 151,365 -0.04(-3.48%)
Jul 22, 2022 1.280 1.280 1.150 1.150 198,801 -0.10(-8.00%)
Jul 21, 2022 1.300 1.320 1.240 1.250 86,678 -0.02(-1.57%)
Jul 20, 2022 1.260 1.290 1.250 1.270 71,486 -0.01(-0.78%)
Jul 19, 2022 1.310 1.310 1.260 1.280 80,649 +0.02(+1.59%)
Jul 18, 2022 1.380 1.380 1.250 1.260 311,704 -0.07(-5.26%)
Jul 15, 2022 1.390 1.390 1.310 1.330 93,298 -0.06(-4.32%)
Jul 14, 2022 1.350 1.400 1.300 1.390 179,875 +0.10(+7.75%)
Jul 13, 2022 1.370 1.383 1.290 1.290 146,128 -0.07(-5.15%)
Jul 12, 2022 1.360 1.380 1.350 1.360 105,783 -0.01(-0.73%)
Jul 11, 2022 1.470 1.470 1.360 1.370 336,033 -0.10(-6.80%)
Jul 08, 2022 1.500 1.500 1.430 1.470 28,605 -0.02(-1.34%)
Jul 07, 2022 1.420 1.495 1.420 1.490 57,267 +0.07(+4.93%)
Jul 06, 2022 1.490 1.510 1.420 1.420 129,607 -0.07(-4.70%)
Jul 05, 2022 1.470 1.500 1.410 1.490 128,560 +0.03(+2.05%)
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.