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 (%)
Jun 30, 2022 1.520 1.560 1.460 1.560 104,966 +0.05(+3.31%)
Jun 29, 2022 1.590 1.590 1.510 1.510 117,820 -0.07(-4.43%)
Jun 28, 2022 1.630 1.670 1.580 1.580 99,669 -0.05(-3.07%)
Jun 27, 2022 1.750 1.750 1.600 1.630 149,117 -0.05(-2.98%)
Jun 24, 2022 1.730 1.770 1.640 1.680 2,473,394 -0.04(-2.33%)
Jun 23, 2022 1.740 1.770 1.700 1.720 143,703 -0.02(-1.15%)
Jun 22, 2022 1.750 1.790 1.710 1.740 137,535 -0.02(-1.14%)
Jun 21, 2022 1.730 1.770 1.700 1.760 190,808 +0.05(+2.92%)
Jun 17, 2022 1.720 1.730 1.610 1.710 265,134 +0.02(+1.18%)
Jun 16, 2022 1.770 1.770 1.610 1.690 254,886 -0.09(-5.06%)
Jun 15, 2022 1.880 1.880 1.760 1.780 135,590 -0.04(-2.20%)
Jun 14, 2022 1.800 1.890 1.760 1.820 139,527 +0.00(+0.00%)
Jun 13, 2022 1.900 1.900 1.790 1.820 91,086 -0.10(-5.21%)
Jun 10, 2022 1.940 1.940 1.893 1.920 169,405 -0.05(-2.54%)
Jun 09, 2022 1.960 2.030 1.820 1.970 146,643 +0.05(+2.60%)
Jun 08, 2022 1.990 2.010 1.880 1.920 140,009 -0.09(-4.48%)
Jun 07, 2022 1.800 2.040 1.750 2.010 277,862 +0.21(+11.67%)
Jun 06, 2022 1.740 1.830 1.650 1.800 184,908 +0.07(+4.05%)
Jun 03, 2022 1.730 1.770 1.650 1.730 133,079 +0.00(+0.00%)
Jun 02, 2022 1.700 1.740 1.640 1.730 124,410 +0.06(+3.59%)
Jun 01, 2022 1.750 1.750 1.620 1.670 182,821 -0.04(-2.34%)
May 31, 2022 1.750 1.770 1.620 1.710 143,990 +0.01(+0.59%)
May 27, 2022 1.740 1.770 1.680 1.700 101,306 -0.04(-2.30%)
May 26, 2022 1.710 1.770 1.680 1.740 128,280 +0.03(+1.75%)
May 25, 2022 1.690 1.710 1.660 1.710 84,278 +0.03(+1.79%)
May 24, 2022 1.660 1.690 1.580 1.680 117,809 +0.03(+1.82%)
May 23, 2022 1.530 1.725 1.530 1.650 163,581 +0.09(+5.77%)
May 20, 2022 1.710 1.710 1.510 1.560 210,352 -0.12(-7.14%)
May 19, 2022 1.630 1.765 1.600 1.680 206,491 +0.04(+2.44%)
May 18, 2022 1.700 1.710 1.610 1.640 145,791 -0.06(-3.53%)
May 17, 2022 1.720 1.729 1.650 1.700 149,855 +0.03(+1.80%)
May 16, 2022 1.680 1.740 1.580 1.670 554,436 +0.12(+7.74%)
May 13, 2022 1.760 1.820 1.520 1.550 277,599 -0.08(-4.91%)
May 12, 2022 1.560 1.720 1.505 1.630 255,668 +0.14(+9.40%)
May 11, 2022 1.400 1.610 1.370 1.490 527,480 +0.10(+7.19%)
May 10, 2022 1.440 1.560 1.290 1.390 1,116,707 -0.85(-37.95%)
May 09, 2022 2.260 2.260 2.180 2.240 198,377 -0.02(-0.88%)
May 06, 2022 2.290 2.340 2.220 2.260 191,126 -0.06(-2.59%)
May 05, 2022 2.270 2.386 2.270 2.320 123,111 +0.05(+2.20%)
May 04, 2022 2.320 2.350 2.250 2.270 262,553 -0.02(-0.87%)
May 03, 2022 2.250 2.330 2.240 2.290 208,897 +0.06(+2.69%)
May 02, 2022 2.340 2.350 2.170 2.230 655,531 -0.06(-2.62%)
Apr 29, 2022 2.470 2.510 2.280 2.290 329,946 -0.17(-6.91%)
Apr 28, 2022 2.560 2.560 2.460 2.460 213,407 -0.07(-2.77%)
Apr 27, 2022 2.560 2.600 2.520 2.530 149,878 -0.02(-0.78%)
Apr 26, 2022 2.660 2.690 2.550 2.550 165,263 -0.15(-5.56%)
Apr 25, 2022 2.710 2.730 2.560 2.700 376,863 -0.01(-0.37%)
Apr 22, 2022 2.820 2.825 2.710 2.710 145,375 -0.11(-3.90%)
Apr 21, 2022 2.850 2.860 2.770 2.820 106,795 -0.01(-0.35%)
Apr 20, 2022 2.820 2.860 2.810 2.830 124,691 +0.02(+0.71%)
Apr 19, 2022 2.840 2.990 2.800 2.810 115,592 -0.03(-1.06%)
Apr 18, 2022 2.940 3.020 2.820 2.840 167,125 -0.11(-3.73%)
Apr 14, 2022 3.000 3.040 2.930 2.950 72,695 -0.03(-1.01%)
Apr 13, 2022 3.030 3.160 2.950 2.980 93,872 -0.06(-1.97%)
Apr 12, 2022 3.080 3.140 3.000 3.040 217,270 +0.04(+1.33%)
Apr 11, 2022 2.980 3.167 2.935 3.000 124,040 +0.03(+1.01%)
Apr 08, 2022 2.980 3.030 2.920 2.970 181,714 +0.01(+0.34%)
Apr 07, 2022 3.000 3.026 2.920 2.960 334,333 -0.03(-1.00%)
Apr 06, 2022 3.020 3.060 2.960 2.990 363,057 -0.03(-0.99%)
Apr 05, 2022 3.070 3.130 2.990 3.020 505,383 -0.07(-2.27%)
Apr 04, 2022 3.180 3.330 2.990 3.090 642,922 -0.06(-1.90%)
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.