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 31, 2022 3.910 4.060 4.040 73,799 +0.13(+3.32%)
Jan 28, 2022 3.900 3.960 3.800 3.910 67,865 +0.04(+1.03%)
Jan 27, 2022 3.960 4.031 3.860 3.870 71,452 -0.08(-2.03%)
Jan 26, 2022 4.130 4.220 3.890 3.950 63,613 -0.17(-4.13%)
Jan 25, 2022 4.030 4.160 3.960 4.120 69,149 +0.05(+1.23%)
Jan 24, 2022 3.810 4.120 3.790 4.070 173,184 +0.19(+4.90%)
Jan 21, 2022 3.840 3.960 3.810 3.880 131,377 -0.01(-0.26%)
Jan 20, 2022 3.930 4.070 3.870 3.890 104,619 -0.05(-1.27%)
Jan 19, 2022 4.070 4.079 3.930 3.940 159,412 -0.14(-3.43%)
Jan 18, 2022 4.310 4.330 4.070 4.080 114,538 -0.22(-5.12%)
Jan 14, 2022 4.300 0 -0.02(-0.46%)
Jan 13, 2022 4.270 4.380 4.240 4.320 101,779 +0.02(+0.47%)
Jan 12, 2022 4.280 4.350 4.210 4.300 77,836 +0.00(+0.00%)
Jan 11, 2022 4.370 4.450 4.180 4.300 105,410 -0.07(-1.60%)
Jan 10, 2022 4.380 4.400 4.280 4.370 51,049 +0.00(+0.00%)
Jan 07, 2022 4.310 4.410 4.290 4.370 39,690 +0.05(+1.16%)
Jan 06, 2022 4.370 4.400 4.240 4.320 96,690 -0.07(-1.59%)
Jan 05, 2022 4.450 4.540 4.340 4.390 63,717 -0.06(-1.35%)
Jan 04, 2022 4.500 4.707 4.450 4.450 78,724 +0.00(+0.00%)
Jan 03, 2022 4.350 4.451 4.260 4.450 40,516 +0.11(+2.53%)
Dec 31, 2021 4.250 4.390 4.200 4.340 110,778 +0.10(+2.36%)
Dec 30, 2021 4.370 4.390 4.230 4.240 116,610 -0.13(-2.97%)
Dec 29, 2021 4.390 4.420 4.325 4.370 103,559 +0.03(+0.69%)
Dec 28, 2021 4.370 4.430 4.270 4.340 143,598 -0.05(-1.14%)
Dec 27, 2021 4.380 4.400 4.224 4.390 81,556 +0.06(+1.39%)
Dec 23, 2021 4.280 4.400 4.220 4.330 65,541 +0.08(+1.88%)
Dec 22, 2021 4.280 4.330 4.150 4.250 62,250 +0.02(+0.47%)
Dec 21, 2021 4.160 4.350 4.160 4.230 65,705 +0.08(+1.93%)
Dec 20, 2021 4.200 4.250 4.010 4.150 121,634 -0.08(-1.89%)
Dec 17, 2021 4.270 4.340 4.200 4.230 194,994 -0.08(-1.86%)
Dec 16, 2021 4.340 4.540 4.250 4.310 106,195 -0.01(-0.23%)
Dec 15, 2021 4.220 4.370 4.090 4.320 130,344 +0.08(+1.89%)
Dec 14, 2021 4.170 4.300 4.100 4.240 228,096 +0.01(+0.24%)
Dec 13, 2021 4.360 4.380 4.170 4.230 190,837 -0.13(-2.98%)
Dec 10, 2021 4.450 4.520 4.270 4.360 83,071 -0.09(-2.02%)
Dec 09, 2021 4.490 4.624 4.380 4.450 98,820 -0.11(-2.41%)
Dec 08, 2021 4.580 4.645 4.500 4.560 91,618 -0.02(-0.44%)
Dec 07, 2021 4.700 4.730 4.560 4.580 119,356 -0.05(-1.08%)
Dec 06, 2021 4.460 4.750 4.450 4.630 144,505 +0.27(+6.19%)
Dec 03, 2021 4.490 4.512 4.320 4.360 145,549 -0.08(-1.80%)
Dec 02, 2021 4.230 4.480 4.230 4.440 84,846 +0.20(+4.72%)
Dec 01, 2021 4.290 4.460 4.140 4.240 191,617 +0.11(+2.66%)
Nov 30, 2021 4.250 4.250 4.090 4.130 106,954 -0.14(-3.28%)
Nov 29, 2021 4.460 4.480 4.250 4.270 130,784 -0.10(-2.29%)
Nov 26, 2021 4.450 4.500 4.200 4.370 118,878 -0.20(-4.38%)
Nov 24, 2021 4.660 4.810 4.540 4.570 135,147 -0.14(-2.97%)
Nov 23, 2021 4.750 4.865 4.560 4.710 83,686 +0.00(+0.00%)
Nov 22, 2021 4.600 4.780 4.560 4.710 92,757 +0.10(+2.17%)
Nov 19, 2021 4.650 4.680 4.450 4.610 97,386 -0.12(-2.54%)
Nov 18, 2021 4.610 4.780 4.710 4.730 146,624 +0.20(+4.42%)
Nov 17, 2021 4.650 4.705 4.430 4.530 157,100 -0.18(-3.82%)
Nov 16, 2021 4.890 4.890 4.700 4.710 126,656 -0.21(-4.27%)
Nov 15, 2021 5.030 5.080 4.770 4.920 190,388 -0.10(-1.99%)
Nov 12, 2021 4.470 5.090 4.470 5.020 368,056 +0.61(+13.83%)
Nov 11, 2021 4.270 4.430 4.240 4.410 165,546 +0.14(+3.28%)
Nov 10, 2021 4.300 4.270 86,188 -0.06(-1.39%)
Nov 09, 2021 4.400 4.400 4.280 4.330 94,912 -0.03(-0.69%)
Nov 08, 2021 4.280 4.400 4.280 4.360 129,698 +0.03(+0.69%)
Nov 05, 2021 4.150 4.390 4.150 4.330 152,364 +0.22(+5.35%)
Nov 04, 2021 4.280 4.310 4.060 4.110 188,447 -0.16(-3.75%)
Nov 03, 2021 4.170 4.300 4.140 4.270 117,111 +0.10(+2.40%)
Nov 02, 2021 4.130 4.190 4.040 4.170 151,424 +0.04(+0.97%)
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.