UIHC

Historical Stock Prices

$16.31
*  
0.33
2.07%
Get UIHC Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 28-APR-2016

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.
04/28/2016 15.28 17.32 15.28 15.98 339,758
04/27/2016 14.95 14.95 14.56 14.83 204,653
04/26/2016 14.84 15.025 14.58 14.85 219,496
04/25/2016 15.36 15.55 14.5 14.74 300,774
04/22/2016 15.34 15.62 15.24 15.49 137,275
04/21/2016 15.91 16.02 15.25 15.34 167,106
04/20/2016 16.05 16.05 15.69 15.81 91,835
04/19/2016 16.25 16.28 15.83 16.06 187,786
04/18/2016 16.35 16.745 15.98 16.25 172,663
04/15/2016 16.39 16.77 16 16.13 272,964
04/14/2016 17.37 17.37 15.96 16.39 380,581
04/13/2016 17.06 17.52 16.27 17.47 383,550
04/12/2016 16.97 17.28 16.5 17.25 288,195
04/11/2016 17.14 17.25 16.6 16.86 182,064
04/08/2016 17.31 17.63 16.85 16.98 194,129
04/07/2016 17.21 17.49 17.07 17.28 232,825
04/06/2016 17.79 18.3 17.19 17.27 180,032
04/05/2016 18.87 19.02 18.15 18.19 249,524
04/04/2016 18.88 19.73 18.57 18.96 305,613
04/01/2016 19.11 19.2899 18.63 18.71 207,105
03/31/2016 19.15 19.39 18.69 19.21 269,374
03/30/2016 19.02 19.38 18.74 19.09 124,357
03/29/2016 18.44 18.96 18.26 18.89 134,584
03/28/2016 18.08 18.44 17.91 18.41 206,818
03/24/2016 17.79 18.12 17.55 18.12 110,516
03/23/2016 17.98 18.02 17.635 17.79 95,461
03/22/2016 17.99 18.31 17.865 17.94 87,342
03/21/2016 17.49 18.17 17.44 18.02 229,220
03/18/2016 18.06 18.42 17.85 18.33 175,554
03/17/2016 17.93 18.07 17.65 17.96 81,164
03/16/2016 17.08 18.18 17.07 18 144,615
03/15/2016 17.49 17.49 17.11 17.21 60,369
03/14/2016 18.3 18.5 17.42 17.49 117,014
03/11/2016 17.95 18.16 17.88 18 160,205
03/10/2016 17.79 18.015 17.4 17.82 115,257
03/09/2016 18 18.02 17.0646 17.63 110,781
03/08/2016 17.5 18.02 17.35 17.89 308,056
03/07/2016 18.2 18.22 17.33 17.58 461,634
03/04/2016 19.02 19.03 18.13 18.22 198,649
03/03/2016 19.75 20.04 18.91 18.95 327,879
03/02/2016 19.54 19.97 18.9584 19.72 185,578
03/01/2016 19.66 20.04 19.53 19.56 99,273
02/29/2016 18.88 19.8 18.64 19.51 360,779
02/26/2016 19.14 19.7599 18.53 18.62 128,501
02/25/2016 18.81 19.35 18.75 19.15 187,905
02/24/2016 18.66 19 17.982 18.69 104,796
02/23/2016 18.35 18.92 18.35 18.75 176,826
02/22/2016 17.88 19.15 17.88 18.3 282,994
02/19/2016 16.71 18.08 16.6716 17.7 199,347
02/18/2016 16 18 16 16.72 497,337
02/17/2016 15.02 15.58 14.24 14.25 144,474
02/16/2016 14.64 15.16 14.17 14.86 122,487
02/12/2016 14.42 14.57 14.1 14.46 51,248
02/11/2016 14.22 14.48 13.56 14.31 68,950
02/10/2016 14.62 14.889 14.29 14.47 50,473
02/09/2016 14.48 14.67 13.79 14.47 73,719
02/08/2016 14.53 14.86 14.32 14.75 45,662
02/05/2016 15.13 15.284 14.63 14.63 68,799
02/04/2016 15.17 15.44 14.99 15.24 56,833
02/03/2016 15.61 15.61 15 15.23 54,283
02/02/2016 15.7 15.79 15.38 15.47 51,570
02/01/2016 15.42 16.09 15.25 15.91 68,137
01/29/2016 15.09 15.57 15.09 15.53 103,590
01/28/2016 15.1 15.33 14.96 15.09 52,670
*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?