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 (%)
May 31, 2013 6.380 6.500 6.320 6.450 74,541 +0.07(+1.10%)
May 30, 2013 6.350 6.450 6.330 6.380 0 -0.01(-0.16%)
May 29, 2013 6.300 6.390 6.290 6.390 32,555 +0.07(+1.11%)
May 28, 2013 6.350 6.350 6.211 6.320 23,956 -0.03(-0.47%)
May 24, 2013 6.250 6.560 6.210 6.350 0 +0.15(+2.42%)
May 23, 2013 6.180 6.340 6.020 6.200 0 -0.04(-0.64%)
May 22, 2013 6.200 6.340 6.160 6.240 0 -0.01(-0.16%)
May 21, 2013 6.140 6.260 6.100 6.250 0 +0.11(+1.79%)
May 20, 2013 6.240 6.290 6.140 6.140 0 -0.07(-1.13%)
May 17, 2013 6.100 6.210 6.100 6.210 0 +0.04(+0.65%)
May 16, 2013 6.200 6.200 6.145 6.170 30,554 +0.00(+0.00%)
May 15, 2013 6.070 6.302 6.000 6.170 0 +0.09(+1.48%)
May 13, 2013 6.060 6.160 6.000 6.080 0 -0.01(-0.16%)
May 10, 2013 6.120 6.140 6.050 6.090 0 -0.05(-0.81%)
May 09, 2013 6.060 6.140 6.060 6.140 0 +0.00(+0.00%)
May 08, 2013 6.150 6.170 6.000 6.140 0 -0.01(-0.16%)
May 07, 2013 6.220 6.220 6.100 6.150 0 -0.03(-0.49%)
May 06, 2013 6.130 6.250 6.130 6.180 0 -0.02(-0.32%)
May 03, 2013 5.980 6.200 5.900 6.200 0 +0.30(+5.08%)
May 02, 2013 5.610 5.960 5.610 5.900 0 +0.02(+0.34%)
May 01, 2013 5.710 5.880 5.630 5.880 0 +0.09(+1.55%)
Apr 30, 2013 5.740 5.800 5.717 5.790 0 +0.07(+1.22%)
Apr 29, 2013 5.790 5.790 5.650 5.720 51,656 -0.04(-0.69%)
Apr 26, 2013 5.750 5.770 5.700 5.760 80,621 -0.01(-0.17%)
Apr 25, 2013 5.690 5.770 5.660 5.770 25,571 +0.08(+1.41%)
Apr 24, 2013 5.740 5.740 5.660 5.690 0 -0.05(-0.87%)
Apr 23, 2013 5.740 5.850 5.650 5.740 82,317 -0.06(-1.03%)
Apr 22, 2013 5.790 5.800 5.740 5.800 24,269 +0.12(+2.11%)
Apr 19, 2013 5.710 5.750 5.680 5.680 8,205 -0.05(-0.87%)
Apr 18, 2013 5.670 5.750 5.650 5.730 39,614 +0.07(+1.24%)
Apr 17, 2013 5.710 5.930 5.660 5.660 15,990 -0.05(-0.88%)
Apr 16, 2013 5.770 5.790 5.700 5.710 23,114 -0.06(-1.04%)
Apr 15, 2013 5.760 5.830 5.720 5.770 18,451 +0.05(+0.87%)
Apr 12, 2013 5.850 5.850 5.700 5.720 29,336 -0.13(-2.22%)
Apr 11, 2013 5.920 5.970 5.760 5.850 51,910 -0.03(-0.51%)
Apr 10, 2013 5.670 5.980 5.600 5.880 25,595 +0.13(+2.26%)
Apr 09, 2013 5.710 5.760 5.700 5.750 12,745 +0.02(+0.35%)
Apr 08, 2013 5.760 5.890 5.660 5.730 16,305 -0.04(-0.69%)
Apr 05, 2013 5.650 5.770 5.601 5.770 8,004 +0.14(+2.49%)
Apr 04, 2013 5.720 5.720 5.620 5.630 12,480 -0.03(-0.53%)
Apr 03, 2013 5.770 5.770 5.660 5.660 20,082 -0.11(-1.91%)
Apr 02, 2013 5.770 5.780 5.770 5.770 5,861 +0.00(+0.00%)
Apr 01, 2013 5.740 5.830 5.530 5.770 57,843 +0.04(+0.70%)
Mar 28, 2013 5.710 5.740 5.604 5.730 11,005 +0.02(+0.35%)
Mar 27, 2013 5.500 5.720 5.500 5.710 56,506 +0.16(+2.88%)
Mar 26, 2013 5.620 5.620 5.500 5.550 22,525 -0.01(-0.18%)
Mar 25, 2013 5.500 5.590 5.500 5.560 3,120 +0.05(+0.91%)
Mar 22, 2013 5.720 5.730 5.410 5.510 60,395 -0.05(-0.90%)
Mar 21, 2013 5.640 5.760 5.500 5.560 61,285 -0.08(-1.42%)
Mar 20, 2013 5.760 5.810 5.610 5.640 39,999 -0.19(-3.26%)
Mar 19, 2013 5.811 5.900 5.670 5.830 29,134 -0.01(-0.17%)
Mar 18, 2013 5.870 5.900 5.770 5.840 8,512 -0.04(-0.68%)
Mar 15, 2013 5.900 5.950 5.850 5.880 118,853 +0.03(+0.51%)
Mar 14, 2013 5.740 5.860 5.740 5.850 39,640 +0.10(+1.74%)
Mar 13, 2013 5.750 5.750 5.660 5.750 17,072 +0.00(+0.00%)
Mar 12, 2013 5.750 5.760 5.600 5.750 92,867 +0.04(+0.70%)
Mar 11, 2013 5.750 5.800 5.650 5.710 42,679 +0.03(+0.53%)
Mar 08, 2013 5.780 5.800 5.491 5.680 166,827 -0.07(-1.22%)
Mar 07, 2013 5.740 5.820 5.675 5.750 193,362 +0.04(+0.70%)
Mar 06, 2013 5.350 5.900 5.350 5.710 404,085 +0.24(+4.39%)
Mar 05, 2013 5.300 5.470 5.300 5.470 47,752 +0.02(+0.37%)
Mar 04, 2013 5.250 5.480 5.207 5.450 49,123 +0.17(+3.22%)
Mar 01, 2013 5.350 5.377 5.121 5.280 723,308 -0.10(-1.86%)
Feb 28, 2013 5.490 5.540 5.360 5.380 74,422 -0.13(-2.36%)
Feb 27, 2013 5.480 5.550 5.450 5.510 18,905 +0.04(+0.73%)
Feb 26, 2013 5.490 5.500 5.430 5.470 14,350 -0.03(-0.55%)
Feb 22, 2013 5.350 5.530 5.350 5.500 48,007 +0.18(+3.38%)
Feb 21, 2013 5.400 5.690 5.300 5.320 147,421 -0.08(-1.48%)
Feb 20, 2013 5.420 5.440 5.360 5.400 62,206 +0.02(+0.37%)
Feb 19, 2013 5.420 5.490 5.380 5.380 39,323 -0.04(-0.74%)
Feb 15, 2013 5.400 5.460 5.360 5.420 43,488 +0.02(+0.37%)
Feb 14, 2013 5.580 5.580 5.300 5.400 93,812 -0.18(-3.23%)
Feb 13, 2013 5.450 5.660 4.770 5.580 418,981 -0.10(-1.76%)
Feb 12, 2013 5.800 5.800 5.650 5.680 99,974 -0.01(-0.18%)
Feb 11, 2013 5.950 5.950 5.600 5.690 260,271 -0.26(-4.37%)
Feb 08, 2013 6.200 6.200 5.860 5.950 137,808 -0.07(-1.16%)
Feb 07, 2013 5.910 6.260 5.860 6.020 179,927 +0.18(+3.08%)
Feb 06, 2013 6.000 6.000 5.750 5.840 33,249 +0.09(+1.57%)
Feb 04, 2013 5.850 6.099 5.700 5.750 12,759 -0.10(-1.71%)
Feb 01, 2013 5.860 6.140 5.760 5.850 59,550 -0.10(-1.68%)
Jan 31, 2013 5.900 5.950 5.900 5.950 35,100 -0.01(-0.17%)
Jan 30, 2013 6.010 6.190 5.900 5.960 51,571 +0.11(+1.88%)
Jan 29, 2013 5.950 6.020 5.750 5.850 55,075 -0.07(-1.18%)
Jan 28, 2013 5.950 6.039 5.920 5.920 42,040 -0.03(-0.50%)
Jan 25, 2013 5.950 6.000 5.860 5.950 56,900 +0.02(+0.34%)
Jan 24, 2013 6.000 6.000 5.900 5.930 65,404 -0.06(-1.00%)
Jan 23, 2013 5.970 6.000 5.900 5.990 144,090 +0.04(+0.67%)
Jan 22, 2013 6.000 6.000 5.940 5.950 92,098 -0.05(-0.83%)
Jan 18, 2013 5.910 6.029 5.910 6.000 5,150 +0.09(+1.52%)
Jan 17, 2013 5.910 5.950 5.910 5.910 8,600 -0.09(-1.50%)
Jan 16, 2013 5.910 6.100 5.870 6.000 60,350 +0.10(+1.69%)
Jan 15, 2013 5.910 5.940 5.860 5.900 61,500 -0.10(-1.67%)
Jan 14, 2013 6.100 6.100 5.900 6.000 60,129 -0.10(-1.64%)
Jan 11, 2013 5.900 6.100 5.870 6.100 64,627 +0.17(+2.95%)
Jan 10, 2013 5.900 6.070 5.900 5.925 117,260 +0.01(+0.25%)
Jan 09, 2013 5.850 5.990 5.850 5.910 62,670 +0.08(+1.37%)
Jan 08, 2013 5.930 5.980 5.800 5.830 15,400 -0.23(-3.80%)
Jan 07, 2013 6.050 6.090 5.811 6.060 31,933 +0.13(+2.19%)
Jan 04, 2013 6.060 6.085 5.800 5.930 28,623 -0.17(-2.79%)
Jan 03, 2013 6.050 6.100 6.050 6.100 7,800 -0.07(-1.13%)
Jan 02, 2013 6.120 6.180 6.010 6.170 55,041 +0.16(+2.66%)
Dec 31, 2012 5.950 6.130 5.810 6.010 49,790 +0.06(+1.01%)
Dec 28, 2012 5.850 6.040 5.800 5.950 36,777 -0.09(-1.49%)
Dec 27, 2012 5.880 6.040 5.750 6.040 41,287 +0.15(+2.55%)
Dec 26, 2012 5.900 5.980 5.740 5.890 41,183 -0.01(-0.17%)
Dec 24, 2012 5.990 6.000 5.710 5.900 25,416 +0.25(+4.42%)
Dec 21, 2012 5.740 5.920 5.500 5.650 77,881 -0.09(-1.57%)
Dec 20, 2012 5.750 5.750 5.500 5.740 41,631 +0.00(+0.00%)
Dec 19, 2012 5.700 5.750 5.500 5.740 90,007 +0.21(+3.80%)
Dec 18, 2012 5.500 5.530 5.450 5.530 74,536 +0.04(+0.73%)
Dec 17, 2012 5.540 5.540 5.450 5.490 3,825 +0.09(+1.67%)
Dec 14, 2012 5.600 5.812 5.400 5.400 28,780 -0.15(-2.70%)
Dec 13, 2012 5.370 5.550 5.310 5.550 32,147 +0.19(+3.54%)
Dec 12, 2012 5.150 5.390 5.150 5.360 426,132 +0.21(+4.08%)
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.