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 (%)
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%)
Jan 04, 2021 5.479 5.536 5.160 5.357 186,106 +0.00(+0.00%)
Dec 31, 2020 5.357 5.357 5.357 101,736 +0.07(+1.42%)
Dec 30, 2020 5.423 5.526 5.245 5.282 101,736 -0.12(-2.25%)
Dec 29, 2020 5.488 5.488 5.310 5.404 184,515 +0.25(+4.91%)
Dec 28, 2020 5.694 5.713 5.151 5.151 295,999 -0.54(-9.54%)
Dec 24, 2020 5.292 5.769 5.292 5.694 145,210 +0.49(+9.35%)
Dec 23, 2020 4.926 5.301 4.926 5.207 183,421 +0.37(+7.54%)
Dec 22, 2020 4.758 4.870 4.664 4.842 201,310 +0.13(+2.78%)
Dec 21, 2020 4.861 4.886 4.561 4.711 151,256 -0.08(-1.76%)
Dec 18, 2020 4.758 5.011 4.692 4.795 606,255 +0.07(+1.39%)
Dec 17, 2020 4.777 4.823 4.522 4.730 148,439 -0.02(-0.39%)
Dec 16, 2020 4.814 4.861 4.608 4.748 158,553 -0.17(-3.43%)
Dec 15, 2020 4.870 5.048 4.683 4.917 210,411 +0.16(+3.35%)
Dec 14, 2020 4.299 4.917 4.299 4.758 346,571 +0.43(+9.96%)
Dec 11, 2020 4.308 4.416 4.140 4.327 327,578 -0.03(-0.64%)
Dec 10, 2020 4.252 4.383 4.215 4.355 115,907 +0.07(+1.75%)
Dec 09, 2020 4.374 4.383 4.233 4.280 89,427 -0.01(-0.22%)
Dec 08, 2020 4.289 4.411 4.224 4.289 124,048 +0.04(+0.88%)
Dec 07, 2020 4.439 4.458 4.233 4.252 122,401 -0.19(-4.22%)
Dec 04, 2020 4.261 4.439 4.252 4.439 166,351 +0.22(+5.10%)
Dec 03, 2020 4.280 4.280 4.140 4.224 87,205 -0.02(-0.44%)
Dec 02, 2020 4.112 4.318 4.112 4.243 175,404 +0.13(+3.19%)
Dec 01, 2020 4.215 4.308 4.074 4.112 215,248 -0.04(-0.90%)
Nov 30, 2020 4.730 4.842 4.149 4.149 479,351 -0.55(-11.75%)
Nov 27, 2020 4.467 4.730 4.467 4.702 99,512 +0.26(+5.91%)
Nov 25, 2020 4.486 4.748 4.439 4.439 157,276 -0.09(-2.07%)
Nov 24, 2020 4.393 4.748 4.252 4.533 397,379 +0.22(+5.22%)
Nov 23, 2020 4.393 4.421 4.252 4.308 189,366 -0.05(-1.08%)
Nov 20, 2020 4.261 4.421 4.196 4.355 391,749 +0.06(+1.31%)
Nov 19, 2020 4.308 4.336 4.077 4.299 324,133 +0.17(+4.03%)
Nov 18, 2020 4.280 4.354 4.045 4.132 499,572 -0.10(-2.40%)
Nov 17, 2020 4.290 4.328 4.169 4.234 143,499 -0.05(-1.08%)
Nov 16, 2020 4.234 4.456 4.234 4.280 108,246 +0.17(+4.05%)
Nov 13, 2020 4.234 4.327 4.022 4.114 99,190 -0.11(-2.63%)
Nov 12, 2020 4.382 4.401 4.160 4.225 102,354 -0.23(-5.19%)
Nov 11, 2020 4.733 4.733 4.336 4.456 79,630 -0.35(-7.31%)
Nov 10, 2020 4.484 4.854 4.484 4.807 106,445 +0.31(+7.00%)
Nov 09, 2020 4.234 4.669 4.142 4.493 114,528 +0.46(+11.47%)
Nov 06, 2020 4.345 4.410 4.022 4.031 69,984 -0.31(-7.23%)
Nov 05, 2020 4.493 4.521 4.345 4.345 39,259 -0.04(-0.84%)
Nov 04, 2020 4.382 4.484 4.262 4.382 72,394 -0.13(-2.87%)
Nov 03, 2020 4.327 4.613 4.327 4.511 80,691 +0.21(+4.95%)
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.