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 29, 2020 7.327 7.437 7.052 7.199 91,918 -0.29(-3.86%)
May 28, 2020 7.768 7.768 7.437 7.488 96,538 -0.14(-1.87%)
May 27, 2020 7.052 7.704 6.887 7.630 145,895 +0.79(+11.54%)
May 26, 2020 7.364 7.364 6.713 6.841 186,903 -0.38(-5.22%)
May 22, 2020 6.960 7.254 6.887 7.217 57,503 +0.39(+5.65%)
May 21, 2020 7.144 7.364 6.831 6.831 141,741 -0.40(-5.58%)
May 20, 2020 7.144 7.493 7.144 7.235 97,332 +0.17(+2.34%)
May 19, 2020 7.447 7.520 7.052 7.070 64,987 -0.49(-6.44%)
May 18, 2020 7.208 7.609 7.208 7.557 97,376 +0.68(+9.88%)
May 15, 2020 6.777 6.996 6.641 6.877 85,848 +0.10(+1.48%)
May 14, 2020 6.486 6.786 6.367 6.777 115,261 +0.26(+3.91%)
May 13, 2020 6.577 6.659 6.404 6.522 87,807 -0.16(-2.45%)
May 12, 2020 7.196 7.196 6.659 6.686 80,649 -0.50(-6.97%)
May 11, 2020 7.570 7.570 7.014 7.187 146,659 -0.54(-6.96%)
May 08, 2020 7.141 7.743 7.141 7.724 138,982 +0.59(+8.30%)
May 07, 2020 8.089 8.307 7.064 7.132 130,630 -0.87(-10.82%)
May 06, 2020 7.952 8.225 7.952 7.998 77,191 +0.01(+0.11%)
May 05, 2020 7.761 8.007 7.761 7.989 83,857 +0.39(+5.16%)
May 04, 2020 7.734 7.761 7.524 7.597 62,630 -0.21(-2.68%)
May 01, 2020 7.561 7.834 7.533 7.806 96,936 +0.02(+0.23%)
Apr 30, 2020 7.916 7.998 7.743 7.788 129,481 -0.37(-4.58%)
Apr 29, 2020 8.490 8.490 8.143 8.162 122,674 +0.01(+0.11%)
Apr 28, 2020 8.307 8.326 7.989 8.153 83,941 +0.15(+1.82%)
Apr 27, 2020 7.861 8.153 7.861 8.007 49,209 +0.21(+2.69%)
Apr 24, 2020 7.816 7.898 7.706 7.797 87,056 +0.00(+0.00%)
Apr 23, 2020 8.143 8.235 7.779 7.797 89,227 -0.32(-3.93%)
Apr 22, 2020 8.526 8.872 7.929 8.116 77,805 -0.22(-2.62%)
Apr 21, 2020 7.980 8.517 7.980 8.335 100,897 +0.12(+1.44%)
Apr 20, 2020 8.025 8.353 8.025 8.216 86,734 -0.07(-0.88%)
Apr 17, 2020 8.062 8.417 8.052 8.289 91,996 +0.50(+6.43%)
Apr 16, 2020 7.679 7.916 7.387 7.788 131,843 +0.13(+1.66%)
Apr 15, 2020 7.816 7.925 7.588 7.661 97,210 -0.53(-6.45%)
Apr 14, 2020 8.317 8.581 7.961 8.189 67,655 +0.08(+1.01%)
Apr 13, 2020 8.244 8.244 7.811 8.107 66,859 -0.19(-2.31%)
Apr 09, 2020 7.916 8.353 7.606 8.298 158,084 +0.56(+7.30%)
Apr 08, 2020 7.433 7.870 7.296 7.734 170,162 +0.21(+2.78%)
Apr 07, 2020 7.670 7.870 7.406 7.524 138,249 +0.13(+1.72%)
Apr 06, 2020 7.588 7.770 7.269 7.397 179,205 +0.07(+0.99%)
Apr 03, 2020 7.524 8.016 7.223 7.324 134,481 -0.46(-5.96%)
Apr 02, 2020 6.814 8.098 6.814 7.788 120,336 +0.41(+5.56%)
Apr 01, 2020 7.989 8.353 7.078 7.378 203,674 -1.04(-12.34%)
Mar 31, 2020 7.451 8.490 7.442 8.417 207,974 +0.61(+7.82%)
Mar 30, 2020 7.697 7.879 7.397 7.806 143,681 +0.26(+3.38%)
Mar 27, 2020 8.025 8.298 7.488 7.551 142,934 -0.69(-8.40%)
Mar 26, 2020 7.989 8.289 7.907 8.244 137,272 +0.46(+5.85%)
Mar 25, 2020 8.180 8.198 7.515 7.788 92,451 -0.42(-5.11%)
Mar 24, 2020 8.098 8.344 7.715 8.207 134,852 +0.57(+7.52%)
Mar 23, 2020 7.515 7.843 7.233 7.633 105,528 +0.19(+2.57%)
Mar 20, 2020 7.378 7.506 6.522 7.442 205,290 +0.00(+0.00%)
Mar 19, 2020 7.123 8.016 6.841 7.442 130,856 +0.46(+6.52%)
Mar 18, 2020 7.233 7.260 6.540 6.987 143,838 -0.69(-9.02%)
Mar 17, 2020 7.278 7.743 6.686 7.679 204,485 +0.56(+7.94%)
Mar 16, 2020 7.123 7.952 6.996 7.114 116,491 -1.19(-14.36%)
Mar 13, 2020 7.606 8.335 7.287 8.307 134,152 +1.07(+14.86%)
Mar 12, 2020 7.597 7.861 7.060 7.233 210,077 -0.74(-9.26%)
Mar 11, 2020 8.317 9.058 7.893 7.970 124,984 -0.46(-5.41%)
Mar 10, 2020 8.617 8.863 8.198 8.426 74,034 +0.02(+0.22%)
Mar 09, 2020 8.526 8.690 8.039 8.408 120,800 -0.58(-6.48%)
Mar 06, 2020 8.781 9.127 8.708 8.991 105,828 -0.14(-1.50%)
Mar 05, 2020 9.127 9.300 8.790 9.127 129,015 -0.19(-2.05%)
Mar 04, 2020 9.118 9.319 8.945 9.319 77,465 +0.38(+4.28%)
Mar 03, 2020 8.991 9.200 8.663 8.936 122,207 +0.05(+0.51%)
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.