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 (%)
May 31, 2023 5.190 5.440 5.140 5.260 114,256 +0.11(+2.14%)
May 30, 2023 5.260 5.540 4.950 5.150 152,493 -0.11(-2.09%)
May 26, 2023 5.370 5.590 5.157 5.260 144,237 -0.11(-2.05%)
May 25, 2023 5.710 5.829 5.320 5.370 179,287 -0.31(-5.46%)
May 24, 2023 5.860 6.130 5.584 5.680 302,369 -0.53(-8.46%)
May 23, 2023 6.320 6.810 5.910 6.205 552,285 -0.06(-0.96%)
May 22, 2023 5.820 6.570 5.730 6.265 506,550 +0.54(+9.43%)
May 19, 2023 5.240 5.940 5.240 5.725 367,178 +0.52(+10.10%)
May 18, 2023 5.330 5.420 5.061 5.200 261,609 -0.09(-1.70%)
May 17, 2023 5.260 5.722 5.180 5.290 502,462 -0.01(-0.19%)
May 16, 2023 4.690 5.460 4.600 5.300 1,323,438 +1.21(+29.58%)
May 15, 2023 4.160 4.210 3.960 4.090 235,216 -0.13(-3.08%)
May 12, 2023 4.440 4.440 4.220 4.220 124,812 -0.15(-3.43%)
May 11, 2023 4.450 4.639 4.300 4.370 157,293 -0.08(-1.80%)
May 10, 2023 4.450 4.660 4.440 4.450 100,086 +0.08(+1.83%)
May 09, 2023 4.820 4.990 4.250 4.370 387,774 -0.30(-6.42%)
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 15,938,333 +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%)
Apr 03, 2023 2.760 2.760 2.755 2.780 45,567 -0.04(-1.42%)
Mar 31, 2023 2.740 2.840 2.720 2.820 98,859 +0.09(+3.30%)
Mar 30, 2023 2.600 2.740 2.587 2.730 75,807 +0.13(+5.00%)
Mar 29, 2023 2.460 2.630 2.460 2.600 72,229 +0.12(+4.84%)
Mar 28, 2023 2.470 2.540 2.440 2.480 54,175 +0.00(+0.00%)
Mar 27, 2023 2.500 2.580 2.410 2.480 67,022 -0.04(-1.59%)
Mar 24, 2023 2.530 2.560 2.450 2.520 69,286 +0.01(+0.40%)
Mar 23, 2023 2.240 2.550 2.210 2.510 150,552 +0.14(+5.91%)
Mar 22, 2023 2.450 2.450 2.370 2.370 31,789 -0.09(-3.66%)
Mar 21, 2023 2.360 2.550 2.360 2.460 97,520 +0.10(+4.24%)
Mar 20, 2023 2.300 2.420 2.250 2.360 125,993 +0.05(+2.16%)
Mar 17, 2023 2.430 2.550 2.290 2.310 354,468 -0.17(-6.85%)
Mar 16, 2023 2.540 2.540 2.430 2.480 72,430 -0.03(-1.20%)
Mar 15, 2023 2.470 2.529 2.400 2.510 159,878 +0.01(+0.40%)
Mar 14, 2023 2.400 2.530 2.390 2.500 122,802 +0.07(+2.88%)
Mar 13, 2023 2.370 2.540 2.360 2.430 388,238 -0.01(-0.41%)
Mar 10, 2023 2.810 2.810 2.400 2.440 138,115 -0.37(-13.17%)
Mar 09, 2023 2.800 2.870 2.750 2.810 136,585 +0.01(+0.36%)
Mar 08, 2023 2.650 2.820 2.470 2.800 167,187 +0.08(+2.94%)
Mar 07, 2023 2.620 2.830 2.590 2.720 171,395 +0.08(+3.03%)
Mar 06, 2023 2.600 2.940 2.571 2.640 698,410 +0.02(+0.76%)
Mar 03, 2023 1.550 2.620 1.530 2.620 951,224 +0.65(+32.99%)
Mar 02, 2023 1.800 2.000 1.750 1.970 259,868 +0.16(+8.84%)
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.