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 (%)
Feb 28, 2022 3.590 3.715 3.530 3.660 123,711 +0.00(+0.00%)
Feb 25, 2022 3.630 3.679 3.501 3.660 64,500 +0.07(+1.95%)
Feb 24, 2022 3.500 3.660 3.270 3.590 189,066 +0.03(+0.84%)
Feb 23, 2022 3.530 3.710 3.490 3.560 145,095 +0.03(+0.85%)
Feb 22, 2022 3.530 3.600 3.460 3.530 104,137 -0.03(-0.84%)
Feb 18, 2022 3.560 0 -0.12(-3.26%)
Feb 17, 2022 3.770 3.770 3.630 3.680 137,676 -0.09(-2.39%)
Feb 16, 2022 3.650 3.800 3.590 3.770 154,643 +0.08(+2.17%)
Feb 15, 2022 3.550 3.740 3.510 3.690 223,748 +0.15(+4.24%)
Feb 14, 2022 3.820 3.820 3.460 3.540 368,595 -0.27(-7.09%)
Feb 11, 2022 3.980 4.030 3.770 3.810 254,669 -0.20(-4.99%)
Feb 10, 2022 3.870 4.040 3.850 4.010 90,482 +0.06(+1.52%)
Feb 09, 2022 4.000 4.045 3.930 3.950 75,366 -0.05(-1.25%)
Feb 08, 2022 3.820 4.070 3.820 4.000 123,457 +0.16(+4.17%)
Feb 07, 2022 3.870 3.900 3.800 3.840 298,733 -0.02(-0.52%)
Feb 04, 2022 3.900 3.910 3.800 3.860 152,911 -0.03(-0.77%)
Feb 03, 2022 3.980 3.850 3.890 144,270 -0.09(-2.26%)
Feb 02, 2022 4.000 4.050 3.940 3.980 57,971 -0.04(-1.00%)
Feb 01, 2022 4.104 4.104 3.970 4.020 62,445 -0.02(-0.50%)
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%)
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.