Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Insurance Holdings (NQ: UIHC )

N/A 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 (%)
Jan 29, 2021 5.190 5.300 5.070 5.080 101,000 -0.11(-2.12%)
Jan 28, 2021 5.260 5.300 5.090 5.190 154,596 -0.07(-1.33%)
Jan 27, 2021 5.500 5.520 5.250 5.260 125,838 -0.38(-6.74%)
Jan 26, 2021 5.880 5.920 5.620 5.640 94,887 -0.22(-3.75%)
Jan 25, 2021 5.730 5.970 5.630 5.860 108,305 +0.18(+3.17%)
Jan 22, 2021 5.560 5.720 5.410 5.680 103,900 +0.01(+0.18%)
Jan 21, 2021 5.690 5.769 5.530 5.670 116,949 -0.02(-0.35%)
Jan 20, 2021 5.810 5.860 5.600 5.690 101,401 -0.06(-1.04%)
Jan 19, 2021 5.840 5.980 5.710 5.750 110,197 +0.02(+0.35%)
Jan 15, 2021 5.720 5.850 5.560 5.730 98,300 -0.05(-0.87%)
Jan 14, 2021 6.035 6.035 5.770 5.780 84,901 +0.02(+0.35%)
Jan 13, 2021 5.900 5.914 5.660 5.760 85,308 -0.18(-3.03%)
Jan 12, 2021 5.810 6.010 5.670 5.940 112,275 +0.13(+2.24%)
Jan 11, 2021 5.900 6.050 5.650 5.810 121,761 -0.11(-1.86%)
Jan 08, 2021 6.230 6.230 5.870 5.920 72,400 -0.31(-4.98%)
Jan 07, 2021 6.180 6.300 5.840 6.230 160,773 +0.11(+1.80%)
Jan 06, 2021 5.820 6.180 5.760 6.120 180,228 +0.42(+7.37%)
Jan 05, 2021 5.750 5.850 5.660 5.700 127,732 -0.02(-0.35%)
Jan 04, 2021 5.850 5.911 5.510 5.720 174,302 +0.00(+0.00%)
Dec 31, 2020 5.720 5.720 5.720 95,283 +0.08(+1.42%)
Dec 30, 2020 5.790 5.900 5.600 5.640 95,283 -0.13(-2.25%)
Dec 29, 2020 5.860 5.860 5.670 5.770 172,811 +0.27(+4.91%)
Dec 28, 2020 6.080 6.100 5.500 5.500 277,224 -0.58(-9.54%)
Dec 24, 2020 5.650 6.160 5.650 6.080 136,000 +0.52(+9.35%)
Dec 23, 2020 5.260 5.660 5.260 5.560 171,787 +0.39(+7.54%)
Dec 22, 2020 5.080 5.200 4.980 5.170 188,541 +0.14(+2.78%)
Dec 21, 2020 5.190 5.216 4.870 5.030 141,662 -0.09(-1.76%)
Dec 18, 2020 5.080 5.350 5.010 5.120 567,800 +0.07(+1.39%)
Dec 17, 2020 5.100 5.150 4.828 5.050 139,024 -0.02(-0.39%)
Dec 16, 2020 5.140 5.190 4.920 5.070 148,496 -0.18(-3.43%)
Dec 15, 2020 5.200 5.390 5.000 5.250 197,065 +0.17(+3.35%)
Dec 14, 2020 4.590 5.250 4.590 5.080 324,588 +0.46(+9.96%)
Dec 11, 2020 4.600 4.715 4.420 4.620 306,800 -0.03(-0.65%)
Dec 10, 2020 4.540 4.680 4.500 4.650 108,555 +0.08(+1.75%)
Dec 09, 2020 4.670 4.680 4.520 4.570 83,755 -0.01(-0.22%)
Dec 08, 2020 4.580 4.710 4.510 4.580 116,180 +0.04(+0.88%)
Dec 07, 2020 4.740 4.760 4.520 4.540 114,637 -0.20(-4.22%)
Dec 04, 2020 4.550 4.740 4.540 4.740 155,800 +0.23(+5.10%)
Dec 03, 2020 4.570 4.570 4.420 4.510 81,674 -0.02(-0.44%)
Dec 02, 2020 4.390 4.610 4.390 4.530 164,278 +0.14(+3.19%)
Dec 01, 2020 4.500 4.600 4.350 4.390 201,595 -0.04(-0.90%)
Nov 30, 2020 5.050 5.170 4.430 4.430 448,946 -0.59(-11.75%)
Nov 27, 2020 4.770 5.050 4.770 5.020 93,200 +0.28(+5.91%)
Nov 25, 2020 4.790 5.070 4.740 4.740 147,300 -0.10(-2.07%)
Nov 24, 2020 4.690 5.070 4.540 4.840 372,173 +0.24(+5.22%)
Nov 23, 2020 4.690 4.720 4.540 4.600 177,355 -0.05(-1.08%)
Nov 20, 2020 4.550 4.720 4.480 4.650 366,900 +0.00(+0.00%)
Nov 19, 2020 4.660 4.690 4.410 4.650 299,656 +0.18(+4.03%)
Nov 18, 2020 4.630 4.710 4.375 4.470 461,847 -0.11(-2.40%)
Nov 17, 2020 4.640 4.682 4.510 4.580 132,663 -0.05(-1.08%)
Nov 16, 2020 4.580 4.820 4.580 4.630 100,072 +0.18(+4.04%)
Nov 13, 2020 4.580 4.680 4.350 4.450 91,700 -0.12(-2.63%)
Nov 12, 2020 4.740 4.760 4.500 4.570 94,625 -0.25(-5.19%)
Nov 11, 2020 5.120 5.120 4.690 4.820 73,617 -0.38(-7.31%)
Nov 10, 2020 4.850 5.250 4.850 5.200 98,407 +0.34(+7.00%)
Nov 09, 2020 4.580 5.050 4.480 4.860 105,880 +0.50(+11.47%)
Nov 06, 2020 4.700 4.770 4.350 4.360 64,700 -0.34(-7.23%)
Nov 05, 2020 4.860 4.890 4.700 4.700 36,295 -0.04(-0.84%)
Nov 04, 2020 4.740 4.850 4.610 4.740 66,928 -0.14(-2.87%)
Nov 03, 2020 4.680 4.990 4.680 4.880 74,598 +0.23(+4.95%)
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.