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 (%)
Nov 30, 2021 4.174 4.174 4.017 4.056 108,898 -0.14(-3.28%)
Nov 29, 2021 4.380 4.400 4.174 4.194 133,161 -0.10(-2.29%)
Nov 26, 2021 4.371 4.420 4.125 4.292 121,039 -0.20(-4.38%)
Nov 24, 2021 4.577 4.724 4.459 4.488 137,604 -0.14(-2.97%)
Nov 23, 2021 4.665 4.778 4.479 4.626 85,207 +0.00(+0.00%)
Nov 22, 2021 4.518 4.695 4.479 4.626 94,443 +0.10(+2.17%)
Nov 19, 2021 4.567 4.596 4.371 4.528 99,156 -0.06(-1.28%)
Nov 18, 2021 4.470 4.635 4.567 4.587 151,207 +0.19(+4.42%)
Nov 17, 2021 4.509 4.562 4.296 4.393 162,011 -0.17(-3.82%)
Nov 16, 2021 4.742 4.742 4.558 4.567 130,615 -0.20(-4.27%)
Nov 15, 2021 4.878 4.926 4.625 4.771 196,340 -0.10(-1.99%)
Nov 12, 2021 4.334 4.936 4.334 4.868 379,562 +0.59(+13.83%)
Nov 11, 2021 4.141 4.296 4.111 4.276 170,721 +0.14(+3.28%)
Nov 10, 2021 4.170 4.141 88,882 -0.06(-1.39%)
Nov 09, 2021 4.267 4.267 4.150 4.199 97,879 -0.03(-0.69%)
Nov 08, 2021 4.150 4.267 4.150 4.228 133,752 +0.03(+0.69%)
Nov 05, 2021 4.024 4.257 4.024 4.199 157,127 +0.21(+5.35%)
Nov 04, 2021 4.150 4.179 3.937 3.985 194,338 -0.16(-3.75%)
Nov 03, 2021 4.044 4.170 4.014 4.141 120,772 +0.10(+2.40%)
Nov 02, 2021 4.005 4.063 3.918 4.044 156,158 +0.04(+0.97%)
Nov 01, 2021 3.772 4.053 3.704 4.005 222,445 +0.30(+8.12%)
Oct 29, 2021 3.811 3.879 3.671 3.704 242,900 -0.07(-1.80%)
Oct 28, 2021 3.753 3.821 3.665 3.772 210,886 +0.09(+2.37%)
Oct 27, 2021 3.636 3.753 3.646 3.685 141,767 +0.04(+1.06%)
Oct 26, 2021 3.782 3.631 3.646 277,161 -0.14(-3.59%)
Oct 25, 2021 4.238 4.238 3.568 3.782 737,097 -0.48(-11.36%)
Oct 22, 2021 4.276 4.354 4.170 4.267 189,135 -0.01(-0.23%)
Oct 21, 2021 4.102 4.296 4.090 4.276 252,484 +0.16(+4.01%)
Oct 20, 2021 3.821 4.199 3.704 4.111 291,623 +0.37(+9.84%)
Oct 19, 2021 3.830 3.879 3.724 3.743 283,535 -0.10(-2.53%)
Oct 18, 2021 4.024 4.053 3.821 3.840 255,515 -0.06(-1.49%)
Oct 15, 2021 4.092 4.102 3.898 3.898 196,429 -0.16(-3.83%)
Oct 14, 2021 4.131 4.160 4.014 4.053 145,162 -0.05(-1.18%)
Oct 13, 2021 4.073 4.131 3.995 4.102 144,302 +0.00(+0.00%)
Oct 12, 2021 4.111 4.218 4.034 4.102 177,388 -0.03(-0.70%)
Oct 11, 2021 4.296 4.393 3.976 4.131 381,325 -0.17(-4.05%)
Oct 08, 2021 3.947 4.412 3.927 4.305 400,721 +0.35(+8.82%)
Oct 07, 2021 4.073 4.121 3.898 3.956 324,758 -0.09(-2.16%)
Oct 06, 2021 3.830 4.063 3.792 4.044 294,593 +0.17(+4.51%)
Oct 05, 2021 3.821 3.879 3.685 3.869 470,066 +0.06(+1.53%)
Oct 04, 2021 3.704 3.898 3.607 3.811 439,056 +0.14(+3.69%)
Oct 01, 2021 3.568 3.675 3.491 3.675 399,492 +0.16(+4.41%)
Sep 30, 2021 3.539 3.617 3.423 3.520 389,718 +0.04(+1.11%)
Sep 29, 2021 3.442 3.587 3.413 3.481 298,424 +0.13(+3.76%)
Sep 28, 2021 3.539 3.568 3.278 3.355 587,720 -0.17(-4.94%)
Sep 27, 2021 3.452 3.646 3.442 3.530 703,919 +0.16(+4.60%)
Sep 24, 2021 3.656 3.675 3.365 3.374 890,022 -0.05(-1.42%)
Sep 23, 2021 3.307 3.471 3.278 3.423 352,774 +0.18(+5.69%)
Sep 22, 2021 3.229 3.278 3.200 3.239 404,128 +0.15(+4.70%)
Sep 21, 2021 3.171 3.219 2.967 3.093 364,112 -0.07(-2.15%)
Sep 20, 2021 3.025 3.181 2.919 3.161 601,003 +0.11(+3.49%)
Sep 17, 2021 2.744 3.248 2.705 3.055 5,387,500 +0.34(+12.50%)
Sep 16, 2021 2.822 2.870 2.676 2.715 667,391 -0.08(-2.78%)
Sep 15, 2021 2.928 2.948 2.764 2.793 537,778 -0.10(-3.36%)
Sep 14, 2021 2.996 3.001 2.851 2.890 376,624 -0.08(-2.61%)
Sep 13, 2021 3.064 3.137 2.919 2.967 444,548 -0.08(-2.55%)
Sep 10, 2021 3.151 3.164 3.016 3.045 487,114 -0.08(-2.48%)
Sep 09, 2021 3.258 3.258 3.016 3.122 416,442 -0.14(-4.17%)
Sep 08, 2021 3.297 3.319 3.219 3.258 284,562 -0.01(-0.30%)
Sep 07, 2021 3.355 3.491 3.229 3.268 490,198 -0.33(-9.16%)
Sep 03, 2021 3.598 3.607 3.442 3.598 192,862 +0.02(+0.54%)
Sep 02, 2021 3.636 3.685 3.549 3.578 94,805 -0.05(-1.34%)
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.