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, 2021 6.989 7.282 6.809 6.818 263,400 -0.03(-0.41%)
Mar 30, 2021 6.837 6.979 6.809 6.847 60,938 +0.09(+1.40%)
Mar 29, 2021 6.790 6.998 6.695 6.752 120,419 -0.10(-1.52%)
Mar 26, 2021 6.885 6.978 6.790 6.856 80,153 +0.09(+1.26%)
Mar 25, 2021 6.724 6.979 6.686 6.771 104,593 -0.02(-0.28%)
Mar 24, 2021 6.989 7.225 6.790 6.790 127,007 -0.20(-2.84%)
Mar 23, 2021 6.989 7.074 6.847 6.989 81,988 -0.11(-1.60%)
Mar 22, 2021 7.216 7.357 7.045 7.102 138,153 +0.00(+0.00%)
Mar 19, 2021 7.159 7.159 6.734 7.102 384,692 -0.09(-1.31%)
Mar 18, 2021 7.121 7.376 6.965 7.197 120,066 +0.15(+2.15%)
Mar 17, 2021 7.008 7.131 6.790 7.045 121,142 +0.05(+0.68%)
Mar 16, 2021 7.509 7.509 6.941 6.998 95,887 -0.54(-7.15%)
Mar 15, 2021 7.405 7.566 7.172 7.537 128,030 +0.09(+1.14%)
Mar 12, 2021 7.414 7.717 7.301 7.452 120,652 +0.08(+1.03%)
Mar 11, 2021 7.433 7.443 7.093 7.376 130,077 -0.03(-0.38%)
Mar 10, 2021 7.216 7.433 7.131 7.405 121,997 +0.30(+4.26%)
Mar 09, 2021 7.414 7.433 6.979 7.102 142,092 -0.30(-4.09%)
Mar 08, 2021 6.904 7.452 6.620 7.405 309,328 +0.63(+9.36%)
Mar 05, 2021 6.506 6.790 6.090 6.771 188,433 +0.44(+7.03%)
Mar 04, 2021 6.610 6.610 6.166 6.327 245,623 -0.31(-4.70%)
Mar 03, 2021 6.714 6.894 6.492 6.639 165,981 -0.07(-0.99%)
Mar 02, 2021 6.705 6.998 6.563 6.705 170,103 +0.06(+0.85%)
Mar 01, 2021 6.109 6.771 6.071 6.648 248,465 +0.82(+14.12%)
Feb 26, 2021 5.985 6.041 5.657 5.825 219,417 -0.22(-3.72%)
Feb 25, 2021 5.835 6.088 5.619 6.050 274,334 +0.44(+7.85%)
Feb 24, 2021 5.320 5.619 5.320 5.610 209,861 +0.35(+6.58%)
Feb 23, 2021 5.310 5.413 5.189 5.264 101,502 -0.06(-1.06%)
Feb 22, 2021 5.367 5.526 5.254 5.320 229,247 -0.19(-3.40%)
Feb 19, 2021 5.376 5.516 5.329 5.507 254,652 +0.10(+1.91%)
Feb 18, 2021 5.582 5.619 5.348 5.404 69,359 -0.16(-2.86%)
Feb 17, 2021 5.666 5.713 5.507 5.563 83,865 -0.14(-2.46%)
Feb 16, 2021 5.751 5.807 5.619 5.704 139,855 +0.04(+0.66%)
Feb 12, 2021 5.591 5.790 5.507 5.666 154,286 +0.07(+1.17%)
Feb 11, 2021 5.367 5.619 5.367 5.601 86,406 +0.25(+4.73%)
Feb 10, 2021 5.385 5.470 5.282 5.348 65,302 +0.02(+0.35%)
Feb 09, 2021 5.385 5.413 5.273 5.329 94,896 -0.05(-0.87%)
Feb 08, 2021 5.235 5.395 5.067 5.376 69,317 +0.19(+3.61%)
Feb 05, 2021 5.254 5.301 5.100 5.189 91,290 -0.03(-0.54%)
Feb 04, 2021 5.029 5.259 5.029 5.217 64,344 +0.20(+3.92%)
Feb 03, 2021 4.954 5.095 4.917 5.020 56,863 +0.04(+0.75%)
Feb 02, 2021 4.964 5.179 4.917 4.983 119,255 +0.07(+1.33%)
Feb 01, 2021 4.823 4.973 4.748 4.917 105,824 +0.16(+3.35%)
Jan 29, 2021 4.861 4.964 4.748 4.758 107,840 -0.10(-2.12%)
Jan 28, 2021 4.926 4.964 4.767 4.861 165,066 -0.07(-1.33%)
Jan 27, 2021 5.151 5.170 4.917 4.926 134,360 -0.36(-6.74%)
Jan 26, 2021 5.507 5.544 5.264 5.282 101,313 -0.21(-3.75%)
Jan 25, 2021 5.367 5.591 5.273 5.488 115,640 +0.17(+3.17%)
Jan 22, 2021 5.207 5.357 5.067 5.320 110,936 +0.01(+0.18%)
Jan 21, 2021 5.329 5.404 5.179 5.310 124,869 -0.02(-0.35%)
Jan 20, 2021 5.441 5.488 5.245 5.329 108,268 -0.06(-1.04%)
Jan 19, 2021 5.470 5.601 5.348 5.385 117,660 +0.02(+0.35%)
Jan 15, 2021 5.357 5.479 5.207 5.367 104,957 -0.05(-0.87%)
Jan 14, 2021 5.652 5.652 5.404 5.413 90,651 +0.02(+0.35%)
Jan 13, 2021 5.526 5.538 5.301 5.395 91,085 -0.17(-3.03%)
Jan 12, 2021 5.441 5.629 5.310 5.563 119,879 +0.12(+2.24%)
Jan 11, 2021 5.526 5.666 5.292 5.441 130,007 -0.10(-1.86%)
Jan 08, 2021 5.835 5.835 5.498 5.544 77,303 -0.29(-4.98%)
Jan 07, 2021 5.788 5.900 5.470 5.835 171,661 +0.10(+1.80%)
Jan 06, 2021 5.451 5.788 5.395 5.732 192,434 +0.39(+7.37%)
Jan 05, 2021 5.385 5.479 5.301 5.338 136,382 -0.02(-0.35%)
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.