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 (%)
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%)
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.