United Insurance Holdings (NQ: UIHC )

4.120 USD +0.050 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.