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 (%)
Feb 28, 2023 1.760 1.849 1.740 1.800 95,561 +0.04(+2.27%)
Feb 27, 2023 1.950 1.964 1.750 1.760 146,714 -0.14(-7.37%)
Feb 24, 2023 1.640 1.970 1.629 1.900 306,170 +0.24(+14.46%)
Feb 23, 2023 1.470 1.710 1.470 1.660 123,916 +0.14(+9.21%)
Feb 22, 2023 1.420 1.560 1.420 1.520 256,584 +0.08(+5.56%)
Feb 21, 2023 1.610 1.700 1.360 1.440 390,463 -0.23(-13.77%)
Feb 17, 2023 1.670 1.840 1.630 1.670 457,793 -0.01(-0.60%)
Feb 16, 2023 1.760 1.800 1.640 1.680 334,715 -0.12(-6.67%)
Feb 15, 2023 1.540 2.050 1.510 1.800 2,883,877 +0.29(+19.21%)
Feb 14, 2023 1.160 1.640 1.110 1.510 2,835,253 +0.41(+37.27%)
Feb 13, 2023 1.960 1.960 0.9201 1.100 2,639,108 -0.95(-46.34%)
Feb 10, 2023 2.440 2.450 1.900 2.050 691,807 -0.41(-16.67%)
Feb 09, 2023 2.830 2.850 2.320 2.460 256,779 -0.26(-9.56%)
Feb 08, 2023 2.460 2.750 2.460 2.720 149,910 +0.21(+8.37%)
Feb 07, 2023 2.590 2.850 2.420 2.510 247,745 -0.05(-1.95%)
Feb 06, 2023 2.320 2.580 2.270 2.560 219,247 +0.13(+5.35%)
Feb 03, 2023 2.470 2.510 2.380 2.430 184,599 -0.03(-1.22%)
Feb 02, 2023 2.320 2.480 2.270 2.460 308,392 +0.14(+6.03%)
Feb 01, 2023 1.860 2.780 1.860 2.320 1,156,227 +0.46(+24.73%)
Jan 31, 2023 1.900 1.920 1.800 1.860 211,768 -0.04(-2.11%)
Jan 30, 2023 1.880 1.940 1.860 1.900 254,520 +0.00(+0.00%)
Jan 27, 2023 1.920 1.920 1.860 1.900 199,856 +0.01(+0.53%)
Jan 26, 2023 1.770 1.930 1.770 1.890 150,119 +0.04(+2.16%)
Jan 25, 2023 1.720 1.851 1.720 1.850 142,727 +0.09(+5.11%)
Jan 24, 2023 1.710 1.830 1.690 1.760 303,609 +0.02(+1.15%)
Jan 23, 2023 1.680 1.770 1.667 1.740 178,909 +0.05(+2.96%)
Jan 20, 2023 1.820 1.820 1.641 1.690 521,211 -0.13(-7.14%)
Jan 19, 2023 1.610 1.820 1.508 1.820 364,839 +0.24(+15.19%)
Jan 18, 2023 1.300 1.600 1.300 1.580 261,382 +0.25(+18.80%)
Jan 17, 2023 1.510 1.510 1.260 1.330 356,068 -0.18(-11.92%)
Jan 13, 2023 1.260 1.520 1.260 1.510 265,178 +0.23(+17.97%)
Jan 12, 2023 1.320 1.350 1.200 1.280 177,260 -0.07(-5.19%)
Jan 11, 2023 1.200 1.350 1.150 1.350 560,579 +0.15(+12.50%)
Jan 10, 2023 1.090 1.200 1.050 1.200 338,840 +0.14(+13.21%)
Jan 09, 2023 1.000 1.070 1.000 1.060 83,446 +0.07(+7.03%)
Jan 06, 2023 1.010 1.010 0.9427 0.9904 101,856 -0.02(-1.94%)
Jan 05, 2023 1.030 1.030 0.9800 1.010 149,153 +0.00(+0.00%)
Jan 04, 2023 1.030 1.040 1.005 1.010 80,751 +0.01(+1.00%)
Jan 03, 2023 1.090 1.140 0.9808 1.000 186,007 -0.06(-5.66%)
Dec 30, 2022 0.7311 1.060 0.7311 1.060 296,793 +0.34(+47.22%)
Dec 29, 2022 0.8200 0.8200 0.7000 0.7200 274,066 -0.09(-10.56%)
Dec 28, 2022 0.7900 0.8500 0.7600 0.8050 160,172 +0.02(+2.55%)
Dec 27, 2022 0.8422 0.8600 0.7700 0.7850 275,388 -0.09(-10.42%)
Dec 23, 2022 1.020 1.110 0.8500 0.8763 446,241 -0.14(-14.09%)
Dec 22, 2022 0.8000 1.050 0.7510 1.020 941,389 +0.30(+41.08%)
Dec 21, 2022 0.6700 0.7395 0.6679 0.7230 400,343 +0.08(+12.97%)
Dec 20, 2022 0.5700 0.6697 0.5400 0.6400 560,394 +0.14(+27.64%)
Dec 19, 2022 0.5046 0.5416 0.4900 0.5014 220,068 +0.00(+0.44%)
Dec 16, 2022 0.5690 0.5969 0.4992 0.4992 613,551 +0.01(+1.88%)
Dec 15, 2022 0.5200 0.5502 0.4900 0.4900 394,013 +0.00(+0.00%)
Dec 14, 2022 0.5000 0.5970 0.4900 0.4900 370,103 +0.01(+2.08%)
Dec 13, 2022 0.4700 0.6000 0.4500 0.4800 401,203 +0.03(+7.84%)
Dec 12, 2022 0.3800 0.5000 0.3571 0.4451 428,357 +0.11(+30.91%)
Dec 09, 2022 0.3500 0.3598 0.3300 0.3400 167,719 -0.01(-4.06%)
Dec 08, 2022 0.3600 0.3600 0.3395 0.3544 105,416 +0.01(+4.24%)
Dec 07, 2022 0.3100 0.3490 0.3100 0.3400 85,456 +0.03(+8.83%)
Dec 06, 2022 0.3309 0.3400 0.3100 0.3124 70,034 -0.00(-1.01%)
Dec 05, 2022 0.3400 0.3477 0.3155 0.3156 95,116 -0.02(-4.94%)
Dec 02, 2022 0.3300 0.3500 0.3251 0.3320 130,900 +0.01(+3.01%)
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.