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 14, 2023 7.930 0 +0.10(+1.28%)
Aug 11, 2023 7.640 8.151 7.571 7.830 1,132,807 -0.13(-1.63%)
Aug 10, 2023 7.800 8.750 7.690 7.960 2,416,880 +0.75(+10.40%)
Aug 09, 2023 5.940 7.210 5.910 7.210 1,731,753 +1.58(+28.06%)
Aug 08, 2023 5.650 5.780 5.575 5.630 100,725 -0.03(-0.53%)
Aug 07, 2023 5.470 5.721 5.240 5.660 195,865 +0.30(+5.60%)
Aug 04, 2023 5.480 5.610 5.320 5.360 129,922 -0.09(-1.65%)
Aug 03, 2023 5.170 5.750 5.170 5.450 162,150 +0.34(+6.65%)
Aug 02, 2023 5.370 5.450 5.030 5.110 79,949 -0.26(-4.84%)
Aug 01, 2023 5.240 5.470 5.166 5.370 167,803 +0.07(+1.32%)
Jul 31, 2023 5.210 5.340 4.990 5.300 226,538 +0.04(+0.86%)
Jul 28, 2023 4.880 5.470 4.880 5.255 195,798 +0.42(+8.57%)
Jul 27, 2023 4.990 5.030 4.760 4.840 70,096 -0.14(-2.81%)
Jul 26, 2023 4.930 5.020 4.841 4.980 49,582 +0.01(+0.20%)
Jul 25, 2023 4.770 5.050 4.640 4.970 71,520 +0.17(+3.54%)
Jul 24, 2023 4.880 5.040 4.700 4.800 109,783 -0.10(-2.04%)
Jul 21, 2023 4.670 5.036 4.650 4.900 177,751 +0.28(+6.06%)
Jul 20, 2023 4.470 4.650 4.417 4.620 52,950 +0.12(+2.67%)
Jul 19, 2023 4.510 4.680 4.460 4.500 68,768 +0.02(+0.45%)
Jul 18, 2023 4.260 4.580 4.260 4.480 93,209 +0.22(+5.16%)
Jul 17, 2023 4.140 4.380 4.140 4.260 64,385 +0.11(+2.65%)
Jul 14, 2023 4.300 4.300 4.110 4.150 85,335 -0.15(-3.49%)
Jul 13, 2023 4.330 4.437 4.260 4.300 111,529 -0.03(-0.69%)
Jul 12, 2023 4.440 4.500 4.250 4.330 90,283 -0.08(-1.81%)
Jul 11, 2023 4.280 4.490 4.270 4.410 82,318 +0.09(+2.08%)
Jul 10, 2023 3.940 4.470 3.860 4.320 274,447 +0.36(+9.09%)
Jul 07, 2023 4.100 4.100 3.841 3.960 244,785 -0.18(-4.35%)
Jul 06, 2023 4.220 4.220 3.990 4.140 227,275 -0.09(-2.13%)
Jul 05, 2023 4.330 4.430 4.180 4.230 178,206 -0.17(-3.86%)
Jul 03, 2023 4.450 4.480 4.350 4.400 78,737 -0.06(-1.35%)
Jun 30, 2023 4.670 4.670 4.420 4.460 164,383 -0.08(-1.65%)
Jun 29, 2023 4.640 4.670 4.460 4.535 113,712 -0.08(-1.63%)
Jun 28, 2023 4.580 4.680 4.430 4.610 129,081 +0.04(+0.88%)
Jun 27, 2023 4.750 4.840 4.500 4.570 266,677 -0.18(-3.79%)
Jun 26, 2023 4.550 4.870 4.430 4.750 426,986 +0.16(+3.49%)
Jun 23, 2023 4.620 4.720 4.370 4.590 2,615,200 -0.12(-2.55%)
Jun 22, 2023 4.640 4.880 4.600 4.710 211,953 +0.05(+1.07%)
Jun 21, 2023 4.600 4.720 4.380 4.660 173,248 +0.03(+0.65%)
Jun 20, 2023 4.640 4.940 4.430 4.630 352,341 +0.08(+1.76%)
Jun 16, 2023 4.270 4.820 4.250 4.550 402,445 +0.26(+6.06%)
Jun 15, 2023 4.370 4.590 4.150 4.290 279,549 -0.38(-8.14%)
May 08, 2023 4.550 5.020 4.500 4.670 268,618 +0.09(+1.97%)
May 05, 2023 4.300 4.710 4.300 4.580 186,765 +0.25(+5.77%)
May 04, 2023 4.550 4.750 4.220 4.330 217,221 -0.27(-5.87%)
May 03, 2023 4.410 4.660 4.050 4.600 275,191 +0.19(+4.31%)
May 02, 2023 4.730 4.840 4.300 4.410 413,795 -0.31(-6.57%)
May 01, 2023 4.030 4.780 3.960 4.720 695,162 +0.59(+14.29%)
Apr 28, 2023 3.450 4.230 3.380 4.130 724,898 +0.69(+20.06%)
Apr 27, 2023 3.330 3.460 3.200 3.440 187,029 +0.06(+1.78%)
Apr 26, 2023 3.030 3.470 2.965 3.380 407,423 +0.33(+10.82%)
Apr 25, 2023 3.120 3.120 2.910 3.050 292,243 -0.13(-4.09%)
Apr 24, 2023 2.620 3.300 2.620 3.180 1,701,095 +0.48(+17.78%)
Apr 21, 2023 2.600 2.830 2.496 2.700 1,402,258 +0.02(+0.75%)
Apr 20, 2023 2.200 2.900 2.050 2.680 15,938,332 +1.03(+62.42%)
Apr 19, 2023 1.550 1.740 1.520 1.650 4,102,969 -0.15(-8.33%)
Apr 18, 2023 2.610 2.610 1.480 1.800 3,240,944 -1.68(-48.28%)
Apr 17, 2023 3.210 3.480 3.190 3.480 71,459 +0.27(+8.41%)
Apr 14, 2023 3.380 3.430 3.195 3.210 42,139 -0.12(-3.60%)
Apr 13, 2023 3.160 3.430 3.129 3.330 76,031 +0.16(+5.05%)
Apr 12, 2023 3.370 3.470 3.030 3.170 228,115 -0.13(-3.94%)
Apr 11, 2023 3.050 3.355 3.020 3.300 131,854 +0.29(+9.63%)
Apr 10, 2023 2.970 3.050 2.900 3.010 59,301 +0.03(+1.01%)
Apr 06, 2023 2.730 3.000 2.720 2.980 72,998 +0.22(+7.97%)
Apr 05, 2023 2.910 2.925 2.620 2.760 74,410 -0.17(-5.80%)
Apr 04, 2023 2.810 2.950 2.810 2.930 126,772 +0.15(+5.40%)
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.