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, 2021 3.685 3.733 3.627 3.695 49,943 +0.04(+1.06%)
Aug 30, 2021 3.879 3.879 3.636 3.656 82,617 -0.25(-6.45%)
Aug 27, 2021 3.617 3.927 3.593 3.908 163,948 +0.31(+8.63%)
Aug 26, 2021 3.685 3.695 3.523 3.598 122,453 -0.06(-1.59%)
Aug 25, 2021 3.714 3.762 3.656 3.656 76,265 -0.04(-1.05%)
Aug 24, 2021 3.772 3.772 3.646 3.695 72,196 -0.04(-1.04%)
Aug 23, 2021 3.675 3.821 3.611 3.733 68,627 +0.06(+1.58%)
Aug 20, 2021 3.704 3.724 3.646 3.675 99,130 -0.06(-1.56%)
Aug 19, 2021 3.859 3.879 3.714 3.733 98,530 -0.13(-3.27%)
Aug 18, 2021 3.869 3.908 3.821 3.859 102,212 -0.02(-0.50%)
Aug 17, 2021 3.956 3.956 3.831 3.879 78,731 -0.05(-1.23%)
Aug 16, 2021 3.947 3.966 3.879 3.927 83,297 -0.05(-1.22%)
Aug 13, 2021 3.985 4.014 3.927 3.976 77,388 -0.01(-0.24%)
Aug 12, 2021 4.014 4.092 3.947 3.985 88,917 -0.03(-0.72%)
Aug 11, 2021 3.859 4.044 3.850 4.014 94,180 +0.13(+3.24%)
Aug 10, 2021 3.830 3.888 3.704 3.888 211,998 +0.05(+1.26%)
Aug 09, 2021 3.985 3.995 3.791 3.840 127,473 -0.14(-3.41%)
Aug 06, 2021 3.937 3.995 3.808 3.976 125,507 +0.05(+1.22%)
Aug 05, 2021 3.957 3.957 3.498 3.928 204,708 -0.12(-3.07%)
Aug 04, 2021 4.071 4.071 3.957 4.052 138,167 -0.01(-0.24%)
Aug 03, 2021 4.196 4.281 4.033 4.062 136,470 -0.13(-3.19%)
Aug 02, 2021 4.176 4.272 4.148 4.196 59,647 +0.01(+0.23%)
Jul 30, 2021 4.253 4.253 4.071 4.186 83,917 -0.09(-2.01%)
Jul 29, 2021 4.196 4.337 4.129 4.272 169,811 +0.10(+2.29%)
Jul 28, 2021 4.014 4.282 3.957 4.176 138,565 +0.20(+5.05%)
Jul 27, 2021 4.052 4.109 3.928 3.976 103,074 -0.11(-2.80%)
Jul 26, 2021 4.071 4.170 3.995 4.090 123,459 +0.00(+0.00%)
Jul 23, 2021 4.148 4.186 4.023 4.090 105,335 -0.06(-1.38%)
Jul 22, 2021 4.205 4.348 4.090 4.148 99,762 -0.08(-1.81%)
Jul 21, 2021 4.243 4.501 4.215 4.224 104,580 -0.01(-0.23%)
Jul 20, 2021 4.196 4.377 4.196 4.234 110,619 +0.02(+0.45%)
Jul 19, 2021 4.369 4.369 4.168 4.215 167,529 -0.15(-3.50%)
Jul 16, 2021 4.501 4.501 4.358 4.368 75,278 -0.10(-2.14%)
Jul 15, 2021 4.635 4.635 4.377 4.463 123,531 -0.18(-3.91%)
Jul 14, 2021 4.683 4.740 4.635 4.645 70,466 -0.02(-0.41%)
Jul 13, 2021 4.683 4.822 4.645 4.664 73,917 +0.00(+0.00%)
Jul 12, 2021 4.731 4.740 4.635 4.664 72,697 -0.07(-1.41%)
Jul 09, 2021 4.750 4.798 4.683 4.731 101,316 -0.01(-0.20%)
Jul 08, 2021 4.778 4.826 4.689 4.740 121,502 -0.10(-1.98%)
Jul 07, 2021 4.951 4.989 4.778 4.836 194,745 -0.11(-2.13%)
Jul 06, 2021 5.304 5.314 4.941 4.941 201,615 -0.41(-7.68%)
Jul 02, 2021 5.467 5.467 5.323 5.352 75,961 -0.14(-2.61%)
Jul 01, 2021 5.457 5.526 5.447 5.495 74,102 +0.05(+0.88%)
Jun 30, 2021 5.495 5.533 5.428 5.447 61,494 -0.08(-1.38%)
Jun 29, 2021 5.591 5.591 5.447 5.524 35,696 -0.03(-0.52%)
Jun 28, 2021 5.686 5.686 5.419 5.553 77,440 +0.01(+0.17%)
Jun 25, 2021 5.725 5.725 5.514 5.543 208,002 -0.15(-2.68%)
Jun 24, 2021 5.906 5.906 5.639 5.696 60,750 -0.11(-1.81%)
Jun 23, 2021 5.610 5.839 5.610 5.801 65,586 +0.15(+2.71%)
Jun 22, 2021 5.801 5.849 5.562 5.648 43,804 -0.12(-2.15%)
Jun 21, 2021 5.792 5.811 5.686 5.772 77,947 -0.01(-0.17%)
Jun 18, 2021 5.916 5.973 5.715 5.782 231,065 -0.24(-3.97%)
Jun 17, 2021 5.935 6.059 5.830 6.021 101,911 +0.11(+1.94%)
Jun 16, 2021 5.954 5.964 5.811 5.906 63,411 -0.05(-0.80%)
Jun 15, 2021 5.696 5.964 5.686 5.954 99,940 +0.24(+4.18%)
Jun 14, 2021 5.648 5.830 5.648 5.715 109,864 +0.07(+1.18%)
Jun 11, 2021 5.591 5.792 5.572 5.648 49,224 +0.07(+1.20%)
Jun 10, 2021 5.839 5.839 5.572 5.581 68,642 -0.20(-3.47%)
Jun 09, 2021 5.734 5.830 5.562 5.782 121,049 +0.01(+0.17%)
Jun 08, 2021 5.524 5.820 5.524 5.772 106,762 +0.24(+4.32%)
Jun 07, 2021 5.342 5.638 5.333 5.533 137,415 +0.20(+3.76%)
Jun 04, 2021 5.419 5.514 5.228 5.333 82,166 -0.01(-0.18%)
Jun 03, 2021 5.371 5.381 5.247 5.342 94,767 -0.08(-1.41%)
Jun 02, 2021 5.629 5.629 5.314 5.419 74,230 -0.18(-3.24%)
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.