UIHC

United Insurance Holdings Corp. Historical Stock Prices

$19.49
*  
0.71
3.78%
Get UIHC Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading UIHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UIHC After Hours
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.78  19.67  18.78  19.49 113,905
11/25/2014 18.37 18.82 18.37 18.78 209,564
11/24/2014 18.15 18.5 17.89 18.37 325,392
11/21/2014 19.01 19.06 18.06 18.19 162,463
11/20/2014 18.73 19.08 18.7 18.78 90,922
11/19/2014 18.86 18.99 18.39 18.87 193,930
11/18/2014 18.29 18.9 18.29 18.46 108,827
11/17/2014 18.75 18.9099 18.21 18.28 110,895
11/14/2014 18.75 19 18.41 18.75 183,277
11/13/2014 18.99 19.12 18.54 18.72 114,948
11/12/2014 18.83 18.97 18.71 18.93 117,387
11/11/2014 19 19.22 18.8 18.92 253,267
11/10/2014 18.9 19.07 18.55 19 305,909
11/07/2014 19.57 19.63 18.66 18.97 297,672
11/06/2014 19.47 19.77 19.19 19.57 187,860
11/05/2014 19.39 20.21 19.1901 19.48 325,820
11/04/2014 18.25 19.39 18.25 19.33 239,277
11/03/2014 19.68 19.68 18.21 18.36 344,393
10/31/2014 18.47 19.88 18.36 19.6 444,446
10/30/2014 18.68 18.68 17.78 18.3 195,035
10/29/2014 18.9 19.08 18.01 18.1 301,243
10/28/2014 17.65 18.72 17.65 18.66 406,326
10/27/2014 17.37 17.7299 17.2 17.57 120,633
10/24/2014 17.24 17.81 17.17 17.4 162,033
10/23/2014 17.4 17.66 17.15 17.21 219,371
10/22/2014 17.73 17.88 17.12 17.14 143,411
10/21/2014 17.37 17.75 17.11 17.6 258,612
10/20/2014 16.38 17.43 16.38 17.29 469,833
10/17/2014 17.2 17.32 16.03 16.43 347,591
10/16/2014 14.95 17 14.88 16.87 438,152
10/15/2014 14.77 15.65 14.59 15.48 252,578
10/14/2014 15.02 15.17 14.655 14.95 276,866
10/13/2014 14.93 15.22 14.79 14.89 250,830
10/10/2014 14.98 15.4 14.95 14.98 162,674
10/09/2014 15.56 15.7 14.9 15.01 173,209
10/08/2014 15.04 15.7 15.03 15.51 184,370
10/07/2014 15.04 15.4 14.91 15.11 188,324
10/06/2014 15.13 15.28 14.9001 15.05 125,184
10/03/2014 15.17 15.38 15.02 15.13 120,488
10/02/2014 15.03 15.34 14.79 14.99 223,427
10/01/2014 15.03 15.09 14.79 15 257,380
09/30/2014 14.5 15.23 14.3101 15 277,106
09/29/2014 14.03 14.58 13.87 14.56 220,276
09/26/2014 13.14 14.2399 13 14.08 379,398
09/25/2014 13.3 13.475 12.91 13.05 320,686
09/24/2014 13.18 13.8 12.95 13.37 246,658
09/23/2014 14.16 14.17 13.25 13.29 480,638
09/22/2014 14.75 14.7755 14.06 14.18 197,607
09/19/2014 15.44 15.59 14.48 14.89 213,225
09/18/2014 15.15 15.47 15 15.38 123,127
09/17/2014 14.58 15.46 14.58 15.13 200,998
09/16/2014 14.64 15.37 14.5 14.59 248,752
09/15/2014 15.48 15.48 14.5 14.71 373,637
09/12/2014 16.07 16.07 15.45 15.48 125,043
09/11/2014 15.94 16.23 15.92 16.03 104,293
09/10/2014 16.25 16.33 15.97 15.98 100,437
09/09/2014 16.53 16.53 16.01 16.27 145,108
09/08/2014 16.9 17.1 16.193 16.6 154,677
09/05/2014 16.84 17.19 16.62 16.87 161,809
09/04/2014 17 17.03 16.624 16.91 151,458
09/03/2014 16.56 16.95 16.43 16.9 207,501
09/02/2014 15.52 16.95 15.52 16.43 275,835
08/29/2014 15.95 16.53 15.77 16.14 188,449
08/28/2014 16.27 16.32 15.85 15.94 326,667
08/27/2014 16.84 16.84 16.06 16.27 269,350
08/26/2014 16.54 17.04 16.2152 16.74 389,244
08/25/2014 16.06 16.85 16 16.54 305,541
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?