United Insurance Holdings (NQ: UIHC )

4.590 USD +0.010 (+0.22%)
Streaming Delayed Price Updated: 9:47 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 3.890 4.180 3.820 4.130 215,702 +0.31(+8.12%)
Oct 29, 2021 3.930 4.000 3.786 3.820 235,537 -0.07(-1.80%)
Oct 28, 2021 3.870 3.940 3.780 3.890 204,493 +0.09(+2.37%)
Oct 27, 2021 3.750 3.870 3.760 3.800 137,470 +0.04(+1.06%)
Oct 26, 2021 3.900 3.745 3.760 268,759 -0.14(-3.59%)
Oct 25, 2021 4.370 4.370 3.680 3.900 714,752 -0.50(-11.36%)
Oct 22, 2021 4.410 4.490 4.300 4.400 183,402 -0.01(-0.23%)
Oct 21, 2021 4.230 4.430 4.218 4.410 244,830 +0.17(+4.01%)
Oct 20, 2021 3.940 4.330 3.820 4.240 282,783 +0.38(+9.84%)
Oct 19, 2021 3.950 4.000 3.840 3.860 274,940 -0.10(-2.53%)
Oct 18, 2021 4.150 4.180 3.940 3.960 247,769 -0.06(-1.49%)
Oct 15, 2021 4.220 4.230 4.020 4.020 190,475 -0.16(-3.83%)
Oct 14, 2021 4.260 4.290 4.140 4.180 140,762 -0.05(-1.18%)
Oct 13, 2021 4.200 4.260 4.120 4.230 139,928 +0.00(+0.00%)
Oct 12, 2021 4.240 4.350 4.160 4.230 172,011 -0.03(-0.70%)
Oct 11, 2021 4.430 4.530 4.100 4.260 369,765 -0.18(-4.05%)
Oct 08, 2021 4.070 4.550 4.050 4.440 388,573 +0.36(+8.82%)
Oct 07, 2021 4.200 4.250 4.020 4.080 314,913 -0.09(-2.16%)
Oct 06, 2021 3.950 4.190 3.911 4.170 285,663 +0.18(+4.51%)
Oct 05, 2021 3.940 4.000 3.800 3.990 455,816 +0.06(+1.53%)
Oct 04, 2021 3.820 4.020 3.720 3.930 425,746 +0.14(+3.69%)
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.