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, 2020 8.755 8.918 8.420 8.510 139,837 -0.43(-4.86%)
Feb 27, 2020 8.981 9.234 8.927 8.945 151,084 -0.12(-1.30%)
Feb 26, 2020 9.253 9.266 9.035 9.062 82,699 -0.18(-1.96%)
Feb 25, 2020 9.126 9.406 8.972 9.244 172,953 +0.05(+0.49%)
Feb 24, 2020 8.918 9.316 8.864 9.198 82,926 +0.12(+1.30%)
Feb 21, 2020 9.234 9.234 8.583 9.081 189,873 -0.22(-2.34%)
Feb 20, 2020 9.370 10.28 9.207 9.298 82,566 -0.07(-0.77%)
Feb 19, 2020 9.280 9.416 9.280 9.370 66,314 +0.06(+0.68%)
Feb 18, 2020 9.425 9.461 9.253 9.307 50,924 -0.15(-1.63%)
Feb 14, 2020 9.633 9.642 9.452 9.461 65,831 -0.18(-1.88%)
Feb 13, 2020 9.588 9.669 9.524 9.642 37,820 +0.05(+0.57%)
Feb 12, 2020 9.814 9.972 9.443 9.588 82,355 -0.18(-1.85%)
Feb 11, 2020 9.741 9.877 9.479 9.769 97,614 +0.06(+0.65%)
Feb 10, 2020 9.660 9.751 9.551 9.705 66,565 +0.02(+0.19%)
Feb 07, 2020 9.950 9.950 9.678 9.687 113,879 -0.31(-3.08%)
Feb 06, 2020 10.21 10.48 9.977 9.995 60,072 -0.20(-1.95%)
Feb 05, 2020 9.959 10.28 9.959 10.19 82,044 +0.32(+3.21%)
Feb 04, 2020 9.859 9.950 9.633 9.877 110,471 +0.08(+0.83%)
Feb 03, 2020 9.298 9.959 9.298 9.796 154,570 +0.62(+6.71%)
Jan 31, 2020 9.425 9.524 9.144 9.180 74,889 -0.32(-3.34%)
Jan 30, 2020 9.307 9.506 9.307 9.497 62,013 +0.10(+1.06%)
Jan 29, 2020 9.597 9.597 9.361 9.397 56,265 -0.20(-2.08%)
Jan 28, 2020 9.588 9.696 9.497 9.597 71,532 +0.07(+0.76%)
Jan 27, 2020 9.443 9.606 9.135 9.524 116,942 -0.10(-1.03%)
Jan 24, 2020 9.678 9.714 9.578 9.624 49,705 -0.07(-0.75%)
Jan 23, 2020 9.678 9.732 9.506 9.696 127,164 -0.06(-0.65%)
Jan 22, 2020 9.814 9.904 9.751 9.760 100,756 -0.04(-0.37%)
Jan 21, 2020 9.732 9.814 9.538 9.796 152,454 +0.03(+0.28%)
Jan 17, 2020 9.923 9.977 9.741 9.769 121,611 -0.08(-0.83%)
Jan 16, 2020 9.832 10.00 9.769 9.850 202,701 +0.09(+0.93%)
Jan 15, 2020 9.714 9.904 9.714 9.760 165,918 +0.11(+1.13%)
Jan 14, 2020 9.823 9.841 9.615 9.651 122,762 -0.24(-2.38%)
Jan 13, 2020 9.923 9.986 9.805 9.886 91,035 -0.04(-0.36%)
Jan 10, 2020 10.22 10.22 9.859 9.923 148,342 -0.31(-3.01%)
Jan 09, 2020 10.42 10.50 10.19 10.23 134,918 -0.16(-1.57%)
Jan 08, 2020 10.43 10.50 10.36 10.39 82,301 -0.03(-0.26%)
Jan 07, 2020 10.57 10.65 10.41 10.42 102,477 -0.23(-2.13%)
Jan 06, 2020 10.57 10.79 10.19 10.65 179,750 -0.53(-4.78%)
Jan 03, 2020 11.03 11.23 10.95 11.18 207,877 +0.05(+0.41%)
Jan 02, 2020 11.46 11.46 11.10 11.14 162,987 -0.28(-2.46%)
Dec 31, 2019 11.29 11.45 11.19 11.42 79,859 +0.14(+1.28%)
Dec 30, 2019 11.17 11.33 11.13 11.27 52,681 +0.05(+0.40%)
Dec 27, 2019 11.13 11.24 10.95 11.23 109,682 +0.10(+0.90%)
Dec 26, 2019 11.26 11.41 11.05 11.13 120,429 -0.12(-1.05%)
Dec 24, 2019 11.13 11.26 10.98 11.24 53,571 +0.09(+0.81%)
Dec 23, 2019 11.57 11.71 11.10 11.15 102,842 -0.42(-3.60%)
Dec 20, 2019 11.47 11.65 11.34 11.57 455,077 +0.12(+1.03%)
Dec 19, 2019 11.44 11.54 11.36 11.45 84,258 +0.00(+0.00%)
Dec 18, 2019 11.56 11.56 11.32 11.45 56,920 -0.11(-0.94%)
Dec 17, 2019 11.48 11.60 11.44 11.56 52,191 +0.11(+0.95%)
Dec 16, 2019 10.87 11.57 10.87 11.45 232,132 +0.64(+5.90%)
Dec 13, 2019 11.05 11.14 10.73 10.81 87,370 -0.25(-2.25%)
Dec 12, 2019 11.23 11.45 11.02 11.06 117,291 -0.11(-1.01%)
Dec 11, 2019 11.00 11.22 10.89 11.18 94,473 +0.19(+1.77%)
Dec 10, 2019 10.95 11.02 10.88 10.98 70,445 +0.04(+0.33%)
Dec 09, 2019 10.89 11.03 10.78 10.95 107,296 -0.03(-0.25%)
Dec 06, 2019 11.04 11.17 10.94 10.97 103,165 +0.01(+0.08%)
Dec 05, 2019 11.04 11.16 10.83 10.96 132,480 -0.11(-0.98%)
Dec 04, 2019 11.30 11.49 11.05 11.07 91,509 -0.24(-2.16%)
Dec 03, 2019 11.34 11.45 11.25 11.32 85,370 -0.14(-1.19%)
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.