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 28, 2021 5.419 5.457 5.285 5.390 71,680 +0.07(+1.26%)
May 27, 2021 5.476 5.533 5.295 5.323 112,301 -0.08(-1.42%)
May 26, 2021 5.103 5.428 5.103 5.400 107,216 +0.31(+6.00%)
May 25, 2021 5.352 5.400 5.056 5.094 185,470 -0.28(-5.16%)
May 24, 2021 5.514 5.577 5.218 5.371 188,714 -0.09(-1.58%)
May 21, 2021 5.553 5.620 5.400 5.457 70,322 -0.03(-0.52%)
May 20, 2021 5.409 5.677 5.333 5.486 170,080 +0.08(+1.41%)
May 19, 2021 5.495 5.514 5.314 5.409 167,366 -0.01(-0.18%)
May 18, 2021 5.591 5.600 5.419 5.419 107,574 -0.11(-2.07%)
May 17, 2021 5.562 5.600 5.447 5.533 125,293 -0.03(-0.52%)
May 14, 2021 5.438 5.572 5.323 5.562 154,021 +0.14(+2.65%)
May 13, 2021 5.409 5.485 5.277 5.419 108,981 +0.01(+0.17%)
May 12, 2021 5.494 5.665 5.390 5.409 148,528 -0.06(-1.04%)
May 11, 2021 5.660 5.660 5.428 5.466 95,337 -0.25(-4.30%)
May 10, 2021 5.674 5.873 5.655 5.712 112,629 +0.08(+1.34%)
May 07, 2021 5.608 5.674 5.542 5.636 54,625 -0.05(-0.83%)
May 06, 2021 5.844 5.844 5.532 5.684 130,119 -0.14(-2.44%)
May 05, 2021 5.580 5.844 5.476 5.825 111,140 +0.26(+4.76%)
May 04, 2021 5.551 5.655 5.532 5.561 58,689 +0.01(+0.17%)
May 03, 2021 5.315 5.580 5.296 5.551 199,142 +0.26(+5.01%)
Apr 30, 2021 5.466 5.513 5.268 5.286 248,601 -0.19(-3.45%)
Apr 29, 2021 5.589 5.646 5.419 5.476 114,777 -0.05(-0.86%)
Apr 28, 2021 5.589 5.636 5.485 5.523 85,863 -0.05(-0.85%)
Apr 27, 2021 5.542 5.665 5.494 5.570 86,694 +0.01(+0.17%)
Apr 26, 2021 5.816 5.825 5.411 5.561 231,879 -0.26(-4.55%)
Apr 23, 2021 5.504 5.920 5.504 5.825 112,933 +0.34(+6.21%)
Apr 22, 2021 5.684 5.721 5.447 5.485 135,557 -0.22(-3.81%)
Apr 21, 2021 5.580 5.816 5.580 5.703 87,435 +0.05(+0.84%)
Apr 20, 2021 5.967 6.100 5.617 5.655 187,518 -0.42(-6.85%)
Apr 19, 2021 6.629 6.677 6.062 6.071 148,386 -0.72(-10.58%)
Apr 16, 2021 6.511 6.866 6.511 6.790 72,645 -0.01(-0.14%)
Apr 15, 2021 6.752 6.894 6.535 6.800 58,798 +0.05(+0.70%)
Apr 14, 2021 6.781 6.837 6.743 6.752 46,581 +0.00(+0.00%)
Apr 13, 2021 6.695 6.809 6.639 6.752 67,906 -0.03(-0.42%)
Apr 12, 2021 6.970 7.008 6.705 6.781 149,308 -0.19(-2.71%)
Apr 09, 2021 7.036 7.168 6.875 6.970 113,673 -0.02(-0.27%)
Apr 08, 2021 6.998 7.088 6.781 6.989 92,142 +0.00(+0.00%)
Apr 07, 2021 7.026 7.140 6.894 6.989 60,307 -0.03(-0.40%)
Apr 06, 2021 7.008 7.272 6.941 7.017 198,595 +0.00(+0.00%)
Apr 05, 2021 7.329 7.329 6.960 7.017 99,757 -0.17(-2.37%)
Apr 01, 2021 6.733 7.197 6.729 7.187 112,298 +0.37(+5.41%)
Mar 31, 2021 6.989 7.282 6.809 6.818 263,400 -0.03(-0.41%)
Mar 30, 2021 6.837 6.979 6.809 6.847 60,938 +0.09(+1.40%)
Mar 29, 2021 6.790 6.998 6.695 6.752 120,419 -0.10(-1.52%)
Mar 26, 2021 6.885 6.978 6.790 6.856 80,153 +0.09(+1.26%)
Mar 25, 2021 6.724 6.979 6.686 6.771 104,593 -0.02(-0.28%)
Mar 24, 2021 6.989 7.225 6.790 6.790 127,007 -0.20(-2.84%)
Mar 23, 2021 6.989 7.074 6.847 6.989 81,988 -0.11(-1.60%)
Mar 22, 2021 7.216 7.357 7.045 7.102 138,153 +0.00(+0.00%)
Mar 19, 2021 7.159 7.159 6.734 7.102 384,692 -0.09(-1.31%)
Mar 18, 2021 7.121 7.376 6.965 7.197 120,066 +0.15(+2.15%)
Mar 17, 2021 7.008 7.131 6.790 7.045 121,142 +0.05(+0.68%)
Mar 16, 2021 7.509 7.509 6.941 6.998 95,887 -0.54(-7.15%)
Mar 15, 2021 7.405 7.566 7.172 7.537 128,030 +0.09(+1.14%)
Mar 12, 2021 7.414 7.717 7.301 7.452 120,652 +0.08(+1.03%)
Mar 11, 2021 7.433 7.443 7.093 7.376 130,077 -0.03(-0.38%)
Mar 10, 2021 7.216 7.433 7.131 7.405 121,997 +0.30(+4.26%)
Mar 09, 2021 7.414 7.433 6.979 7.102 142,092 -0.30(-4.09%)
Mar 08, 2021 6.904 7.452 6.620 7.405 309,328 +0.63(+9.36%)
Mar 05, 2021 6.506 6.790 6.090 6.771 188,433 +0.44(+7.03%)
Mar 04, 2021 6.610 6.610 6.166 6.327 245,623 -0.31(-4.70%)
Mar 03, 2021 6.714 6.894 6.492 6.639 165,981 -0.07(-0.99%)
Mar 02, 2021 6.705 6.998 6.563 6.705 170,103 +0.06(+0.85%)
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.