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 (%)
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%)
Nov 02, 2020 4.142 4.308 4.142 4.299 47,153 +0.24(+5.92%)
Oct 30, 2020 4.276 4.276 4.012 4.058 68,470 -0.10(-2.44%)
Oct 29, 2020 4.511 4.511 4.095 4.160 55,621 -0.04(-0.88%)
Oct 28, 2020 4.271 4.331 4.132 4.197 95,434 -0.15(-3.40%)
Oct 27, 2020 4.567 4.585 4.336 4.345 43,585 -0.21(-4.67%)
Oct 26, 2020 4.669 4.669 4.391 4.558 62,567 -0.13(-2.76%)
Oct 23, 2020 4.613 4.743 4.613 4.687 86,751 +0.08(+1.81%)
Oct 22, 2020 4.632 4.659 4.419 4.604 165,110 +0.00(+0.00%)
Oct 21, 2020 4.659 4.715 4.493 4.604 102,859 -0.02(-0.40%)
Oct 20, 2020 4.752 4.770 4.595 4.622 91,230 -0.09(-1.96%)
Oct 19, 2020 5.020 5.038 4.683 4.715 117,786 -0.31(-6.16%)
Oct 16, 2020 5.001 5.103 4.928 5.025 38,616 -0.01(-0.28%)
Oct 15, 2020 5.108 5.108 4.900 5.038 40,633 +0.05(+0.93%)
Oct 14, 2020 5.011 5.085 4.964 4.992 46,832 +0.00(+0.00%)
Oct 13, 2020 5.380 5.380 4.955 4.992 57,324 -0.46(-8.47%)
Oct 12, 2020 5.445 5.621 5.390 5.454 75,815 +0.00(+0.00%)
Oct 09, 2020 5.792 5.792 5.454 5.454 46,728 +0.02(+0.34%)
Oct 08, 2020 5.584 5.602 5.436 5.436 72,292 -0.06(-1.18%)
Oct 07, 2020 5.866 5.866 5.353 5.501 103,321 -0.20(-3.57%)
Oct 06, 2020 6.046 6.046 5.686 5.704 101,492 -0.26(-4.34%)
Oct 05, 2020 5.760 6.194 5.741 5.963 105,038 +0.19(+3.37%)
Oct 02, 2020 5.547 5.880 5.528 5.769 94,322 +0.11(+1.96%)
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.