UIHC

United Insurance Holdings Corp. Historical Stock Prices

$14.27
*  
0.06
 negative 
0.42%
Get UIHC Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  14.22  14.66  13.96  14.27 111,894
04/16/2014 14.22 14.66 13.96 14.27 111,894
04/15/2014 14.09 14.44 13.77 14.21 113,678
04/14/2014 14.07 14.2 13.62 14.1 234,310
04/11/2014 14.71 15.08 13.87 14.13 321,373
04/10/2014 15.35 15.488 14.75 14.81 106,231
04/09/2014 15.03 15.47 14.75 15.29 139,298
04/08/2014 14.65 15.16 14.52 15 119,011
04/07/2014 14.73 15.15 14.6 14.64 153,001
04/04/2014 15.31 15.45 14.63 14.73 116,206
04/03/2014 15.46 15.5 14.93 15.18 116,385
04/02/2014 14.84 15.46 14.77 15.4 296,847
04/01/2014 14.7 15.39 14.67 14.75 199,607
03/31/2014 14.34 14.72 14.13 14.61 170,283
03/28/2014 14.08 14.63 14.08 14.32 166,801
03/27/2014 14.29 14.49 14.0103 14.21 135,378
03/26/2014 14.52 14.64 14.17 14.26 211,488
03/25/2014 14.53 14.73 14.25 14.5 187,594
03/24/2014 14.96 14.97 14.11 14.62 305,311
03/21/2014 15.32 15.35 14.78 14.97 253,345
03/20/2014 15.89 15.89 15.15 15.2 272,223
03/19/2014 15.34 16.25 14.7 15.65 1,016,069
03/18/2014 15.52 15.56 15.15 15.25 155,435
03/17/2014 15.7 15.9 15.11 15.21 230,054
03/14/2014 15.25 16 15.028 15.46 287,181
03/13/2014 15.35 15.3999 14.9378 15.25 108,673
03/12/2014 15.19 15.4 15.01 15.2 104,928
03/11/2014 15.46 15.59 14.77 15.12 209,176
03/10/2014 14.75 15.32 14.74 15.23 217,984
03/07/2014 15.62 15.75 14.62 14.62 335,934
03/06/2014 15.65 15.91 15.05 15.4 446,662
03/05/2014 14.2 15.2 14.16 15.05 761,804
03/04/2014 13.89 14.44 13.84 14.09 368,186
03/03/2014 13.25 13.74 13 13.72 322,586
02/28/2014 13 13.49 12.81 13.06 1,206,441
02/27/2014 13.49 14.2 13.25 14.14 197,067
02/26/2014 13.7 14.15 13.5 14.095 97,342
02/25/2014 13.75 14 13.3477 13.74 138,626
02/24/2014 14.64 15 13.25 14.01 227,196
02/21/2014 14.9 14.9 14.45 14.64 74,992
02/20/2014 14.5 14.91 13.98 14.59 106,701
02/19/2014 12.77 13.3 12.77 13.28 50,614
02/18/2014 12.85 13.15 12.59 12.88 89,565
02/14/2014 13.2 13.24 12.78 12.89 51,768
02/13/2014 13.09 13.36 13.09 13.26 31,289
02/12/2014 12.94 13.399 12.8248 13.16 52,589
02/11/2014 12.6 13.08 12.6 13.04 34,042
02/10/2014 13.1 13.21 12.5 12.63 97,909
02/07/2014 13.1 13.51 12.82 13.28 75,159
02/06/2014 12.52 13.015 12.2 12.79 35,825
02/05/2014 12.33 12.49 12.2 12.46 20,626
02/04/2014 12.35 12.47 12.12 12.42 52,389
02/03/2014 13.06 13.06 12.09 12.39 80,576
01/31/2014 12.96 13.17 12.76 13.16 35,118
01/30/2014 13.07 13.22 13 13.18 90,227
01/29/2014 12.98 13.3 12.83 13.11 65,842
01/28/2014 12.87 13.21 12.81 13.12 104,601
01/27/2014 12.84 13 12 12.94 133,833
01/24/2014 12.71 12.89 12.45 12.84 73,155
01/23/2014 12.75 12.85 12.45 12.72 114,946
01/22/2014 13.32 13.38 12.5 12.88 120,060
01/21/2014 13.65 13.65 13 13.32 90,142
01/17/2014 13.8 13.8 13.56 13.65 103,792
01/16/2014 13.7 13.82 13.6 13.8 75,966
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 your brokers before you trade


Want to trade FX?