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 (%)
Aug 31, 2020 7.229 7.229 6.998 6.998 79,246 -0.25(-3.44%)
Aug 28, 2020 7.285 7.285 7.026 7.248 40,671 +0.03(+0.38%)
Aug 27, 2020 6.980 7.461 6.906 7.220 75,287 +0.30(+4.27%)
Aug 26, 2020 7.229 7.229 6.841 6.924 115,152 -0.31(-4.34%)
Aug 25, 2020 7.599 7.599 7.229 7.239 59,280 -0.37(-4.86%)
Aug 24, 2020 7.461 7.655 7.387 7.609 76,988 +0.16(+2.11%)
Aug 21, 2020 7.590 7.627 7.451 7.451 49,973 -0.17(-2.18%)
Aug 20, 2020 7.516 7.682 7.414 7.618 70,680 +0.00(+0.00%)
Aug 19, 2020 7.664 7.719 7.562 7.618 73,832 +0.02(+0.24%)
Aug 18, 2020 7.756 7.793 7.525 7.599 76,372 -0.10(-1.32%)
Aug 17, 2020 7.812 7.812 7.461 7.701 54,917 -0.10(-1.30%)
Aug 14, 2020 7.719 7.812 7.645 7.803 58,843 +0.00(+0.00%)
Aug 13, 2020 8.246 8.246 7.784 7.803 61,914 -0.53(-6.33%)
Aug 12, 2020 8.653 8.690 8.283 8.330 45,906 -0.34(-3.94%)
Aug 11, 2020 8.820 8.847 8.570 8.672 84,734 +0.02(+0.21%)
Aug 10, 2020 8.089 8.958 8.089 8.653 84,411 +0.55(+6.73%)
Aug 07, 2020 8.181 8.190 7.887 8.108 91,047 -0.01(-0.11%)
Aug 06, 2020 7.254 8.255 7.254 8.117 162,907 +0.99(+13.92%)
Aug 05, 2020 6.951 7.134 6.887 7.125 60,272 +0.20(+2.92%)
Aug 04, 2020 6.841 6.932 6.767 6.923 56,866 +0.02(+0.27%)
Aug 03, 2020 6.795 6.914 6.547 6.905 55,073 +0.11(+1.62%)
Jul 31, 2020 6.822 6.896 6.639 6.795 93,443 -0.08(-1.20%)
Jul 30, 2020 6.813 7.043 6.703 6.877 205,327 -0.05(-0.66%)
Jul 29, 2020 7.070 7.153 6.850 6.923 71,678 -0.10(-1.44%)
Jul 28, 2020 7.024 7.061 7.006 7.024 57,454 -0.02(-0.26%)
Jul 27, 2020 7.033 7.208 7.020 7.043 75,259 -0.05(-0.65%)
Jul 24, 2020 7.116 7.272 7.070 7.089 65,562 -0.03(-0.39%)
Jul 23, 2020 7.070 7.212 7.024 7.116 93,198 +0.00(+0.00%)
Jul 22, 2020 7.190 7.235 7.061 7.116 46,518 -0.14(-1.90%)
Jul 21, 2020 7.134 7.373 7.134 7.254 51,186 +0.22(+3.13%)
Jul 20, 2020 7.107 7.107 7.024 7.033 45,005 -0.12(-1.67%)
Jul 17, 2020 7.098 7.245 7.089 7.153 41,711 +0.04(+0.52%)
Jul 16, 2020 7.024 7.171 7.024 7.116 46,795 +0.09(+1.31%)
Jul 15, 2020 7.336 7.392 7.024 7.024 87,423 -0.10(-1.42%)
Jul 14, 2020 7.006 7.153 6.951 7.125 87,865 +0.15(+2.11%)
Jul 13, 2020 7.070 7.089 6.960 6.978 77,367 +0.00(+0.07%)
Jul 10, 2020 6.666 6.988 6.611 6.974 50,533 +0.31(+4.61%)
Jul 09, 2020 6.694 6.703 6.565 6.666 100,625 -0.04(-0.55%)
Jul 08, 2020 6.776 6.841 6.666 6.703 67,667 -0.04(-0.54%)
Jul 07, 2020 6.813 6.868 6.712 6.740 89,265 -0.14(-2.00%)
Jul 06, 2020 7.015 7.015 6.766 6.877 68,221 -0.01(-0.13%)
Jul 02, 2020 7.033 7.043 6.831 6.887 62,622 +0.01(+0.13%)
Jul 01, 2020 7.180 7.254 6.776 6.877 93,415 -0.30(-4.22%)
Jun 30, 2020 6.978 7.208 6.960 7.180 104,902 +0.17(+2.36%)
Jun 29, 2020 7.134 7.369 6.932 7.015 110,052 -0.01(-0.13%)
Jun 26, 2020 7.024 7.125 6.772 7.024 203,767 -0.07(-1.03%)
Jun 25, 2020 6.758 7.098 6.721 7.098 97,708 +0.28(+4.18%)
Jun 24, 2020 6.666 6.983 6.528 6.813 165,130 +0.09(+1.37%)
Jun 23, 2020 6.914 7.038 6.685 6.721 114,931 -0.21(-3.05%)
Jun 22, 2020 6.538 6.951 6.528 6.932 125,182 +0.34(+5.15%)
Jun 19, 2020 6.831 6.831 6.542 6.593 312,349 -0.20(-2.97%)
Jun 18, 2020 6.813 6.896 6.721 6.795 60,425 -0.09(-1.33%)
Jun 17, 2020 6.877 7.024 6.721 6.887 77,107 +0.05(+0.67%)
Jun 16, 2020 7.015 7.336 6.786 6.841 117,499 +0.08(+1.22%)
Jun 15, 2020 6.767 6.983 6.703 6.758 87,957 -0.26(-3.66%)
Jun 12, 2020 7.089 7.150 6.822 7.015 81,354 +0.22(+3.24%)
Jun 11, 2020 7.024 7.416 6.786 6.795 141,197 -0.56(-7.62%)
Jun 10, 2020 7.630 7.630 7.208 7.355 107,084 -0.33(-4.30%)
Jun 09, 2020 7.777 7.899 7.630 7.685 129,209 -0.26(-3.29%)
Jun 08, 2020 7.382 7.970 7.382 7.947 272,858 +0.62(+8.46%)
Jun 05, 2020 7.584 7.685 7.263 7.327 238,073 +0.03(+0.38%)
Jun 04, 2020 7.603 7.603 7.061 7.300 161,292 -0.37(-4.79%)
Jun 03, 2020 7.474 8.053 7.364 7.667 145,280 +0.39(+5.43%)
Jun 02, 2020 7.217 7.552 7.180 7.272 170,893 +0.04(+0.51%)
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.