UIHC

Historical Stock Prices

$12.96
*  
0.08
0.62%
Get UIHC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading UIHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 12.9 13.02 12.41 12.96 192,354
08/27/2015 13.3 13.51 12.8 12.88 274,613
08/26/2015 13.44 13.44 12.86 13.18 215,297
08/25/2015 13.42 13.655 13.13 13.17 208,136
08/24/2015 13.59 13.6 13 13 266,600
08/21/2015 13.86 14.11 13.82 13.86 300,182
08/20/2015 14 14.39 13.91 14.09 344,905
08/19/2015 14.05 14.4 13.825 14.04 249,405
08/18/2015 14.29 14.38 14.08 14.2 229,076
08/17/2015 14.3 14.47 14.06 14.32 207,957
08/14/2015 14.39 14.47 14.19 14.36 145,593
08/13/2015 14.41 14.66 14.27 14.39 257,726
08/12/2015 14.42 14.49 13.9114 14.43 150,636
08/11/2015 13.98 14.74 13.93 14.5 227,464
08/10/2015 13.98 14.21 13.97 14.17 199,486
08/07/2015 13.56 13.91 13.44 13.91 229,490
08/06/2015 14.35 14.35 13.31 13.58 255,050
08/05/2015 14.27 14.49 13.69 14.37 420,180
08/04/2015 15.6 15.75 13.9601 14.32 729,824
08/03/2015 16.24 16.73 15.93 16.62 288,215
07/31/2015 16.05 16.57 15.96 16.06 205,124
07/30/2015 15.97 16.174 15.91 16 103,880
07/29/2015 16.15 16.304 15.82 16.07 93,574
07/28/2015 15.93 16.284 15.81 16.12 111,124
07/27/2015 15.78 16 15.45 15.83 90,822
07/24/2015 15.92 15.988 15.64 15.8 115,042
07/23/2015 16.23 16.23 15.71 15.88 84,113
07/22/2015 16.08 16.22 16 16.14 65,050
07/21/2015 16.46 16.66 15.98 16.1 86,536
07/20/2015 16.74 16.74 16.2906 16.5 166,648
07/17/2015 16.68 16.7 16.45 16.68 138,010
07/16/2015 16.67 16.79 16.37 16.68 214,548
07/15/2015 16.54 16.66 16.33 16.65 93,491
07/14/2015 16.26 16.55 16.2 16.54 101,241
07/13/2015 16.51 16.65 16.19 16.21 115,760
07/10/2015 15.88 16.72 15.76 16.49 220,368
07/09/2015 15.8 15.93 15.51 15.81 127,361
07/08/2015 15.95 16 15.45 15.69 339,595
07/07/2015 15.88 16.08 15.68 16.05 115,732
07/06/2015 15.84 16 15.71 15.93 159,319
07/02/2015 15.95 16.33 15.87 16.03 126,115
07/01/2015 15.73 16.13 15.7 15.9 120,886
06/30/2015 15.87 15.95 15.51 15.54 203,776
06/29/2015 15.76 15.92 15.624 15.82 299,609
06/26/2015 15.76 15.93 15.53 15.89 620,621
06/25/2015 15.75 15.92 15.69 15.76 133,537
06/24/2015 15.94 15.94 15.55 15.72 129,981
06/23/2015 15.55 16.03 15.41 15.99 195,714
06/22/2015 15.42 15.58 15.36 15.51 161,553
06/19/2015 15.63 15.63 15.31 15.35 256,067
06/18/2015 15.3 15.67 15.3 15.58 309,482
06/17/2015 15.23 15.57 15.1511 15.35 266,519
06/16/2015 14.56 15.17 14.55 15.13 246,690
06/15/2015 14.5 14.74 14.35 14.65 235,409
06/12/2015 14.22 14.4 14 14.38 271,046
06/11/2015 14.11 14.26 13.96 14.22 163,445
06/10/2015 13.98 14.29 13.98 14.08 164,962
06/09/2015 14.2 14.268 13.78 13.92 102,724
06/08/2015 14.36 14.5 14.2 14.2 215,075
06/05/2015 14.6 14.6 14.19 14.43 104,937
06/04/2015 14.37 14.69 14.27 14.61 122,523
06/03/2015 14.74 14.77 14.02 14.39 293,176
06/02/2015 14.71 15.25 14.6 14.65 263,064
06/01/2015 14.45 15.07 14.31 14.91 381,964
05/29/2015 14.47 14.56 14.2 14.42 337,125
05/28/2015 14.12 14.7 14.01 14.5 435,813
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?