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 26, 2021 5.985 6.041 5.657 5.825 219,417 -0.22(-3.72%)
Feb 25, 2021 5.835 6.088 5.619 6.050 274,334 +0.44(+7.85%)
Feb 24, 2021 5.320 5.619 5.320 5.610 209,861 +0.35(+6.58%)
Feb 23, 2021 5.310 5.413 5.189 5.264 101,502 -0.06(-1.06%)
Feb 22, 2021 5.367 5.526 5.254 5.320 229,247 -0.19(-3.40%)
Feb 19, 2021 5.376 5.516 5.329 5.507 254,652 +0.10(+1.91%)
Feb 18, 2021 5.582 5.619 5.348 5.404 69,359 -0.16(-2.86%)
Feb 17, 2021 5.666 5.713 5.507 5.563 83,865 -0.14(-2.46%)
Feb 16, 2021 5.751 5.807 5.619 5.704 139,855 +0.04(+0.66%)
Feb 12, 2021 5.591 5.790 5.507 5.666 154,286 +0.07(+1.17%)
Feb 11, 2021 5.367 5.619 5.367 5.601 86,406 +0.25(+4.73%)
Feb 10, 2021 5.385 5.470 5.282 5.348 65,302 +0.02(+0.35%)
Feb 09, 2021 5.385 5.413 5.273 5.329 94,896 -0.05(-0.87%)
Feb 08, 2021 5.235 5.395 5.067 5.376 69,317 +0.19(+3.61%)
Feb 05, 2021 5.254 5.301 5.100 5.189 91,290 -0.03(-0.54%)
Feb 04, 2021 5.029 5.259 5.029 5.217 64,344 +0.20(+3.92%)
Feb 03, 2021 4.954 5.095 4.917 5.020 56,863 +0.04(+0.75%)
Feb 02, 2021 4.964 5.179 4.917 4.983 119,255 +0.07(+1.33%)
Feb 01, 2021 4.823 4.973 4.748 4.917 105,824 +0.16(+3.35%)
Jan 29, 2021 4.861 4.964 4.748 4.758 107,840 -0.10(-2.12%)
Jan 28, 2021 4.926 4.964 4.767 4.861 165,066 -0.07(-1.33%)
Jan 27, 2021 5.151 5.170 4.917 4.926 134,360 -0.36(-6.74%)
Jan 26, 2021 5.507 5.544 5.264 5.282 101,313 -0.21(-3.75%)
Jan 25, 2021 5.367 5.591 5.273 5.488 115,640 +0.17(+3.17%)
Jan 22, 2021 5.207 5.357 5.067 5.320 110,936 +0.01(+0.18%)
Jan 21, 2021 5.329 5.404 5.179 5.310 124,869 -0.02(-0.35%)
Jan 20, 2021 5.441 5.488 5.245 5.329 108,268 -0.06(-1.04%)
Jan 19, 2021 5.470 5.601 5.348 5.385 117,660 +0.02(+0.35%)
Jan 15, 2021 5.357 5.479 5.207 5.367 104,957 -0.05(-0.87%)
Jan 14, 2021 5.652 5.652 5.404 5.413 90,651 +0.02(+0.35%)
Jan 13, 2021 5.526 5.538 5.301 5.395 91,085 -0.17(-3.03%)
Jan 12, 2021 5.441 5.629 5.310 5.563 119,879 +0.12(+2.24%)
Jan 11, 2021 5.526 5.666 5.292 5.441 130,007 -0.10(-1.86%)
Jan 08, 2021 5.835 5.835 5.498 5.544 77,303 -0.29(-4.98%)
Jan 07, 2021 5.788 5.900 5.470 5.835 171,661 +0.10(+1.80%)
Jan 06, 2021 5.451 5.788 5.395 5.732 192,434 +0.39(+7.37%)
Jan 05, 2021 5.385 5.479 5.301 5.338 136,382 -0.02(-0.35%)
Jan 04, 2021 5.479 5.536 5.160 5.357 186,106 +0.00(+0.00%)
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%)
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.