Quantcast
UIHC

Historical Stock Prices

$21.04
*  
0.14
0.66%
Get UIHC Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 21.12 21.31 20.97 21.04 47,348
08/16/2018 21.17 21.44 21.005 21.18 62,361
08/15/2018 21.1 21.25 20.92 21.07 37,312
08/14/2018 21.2 21.68 20.83 21.2 108,743
08/13/2018 20.84 21.27 20.775 21.2 66,971
08/10/2018 20.82 21.4 20.82 20.83 111,317
08/09/2018 20.89 21.06 20.66 20.91 64,157
08/08/2018 20.89 21.22 20.86 20.89 62,034
08/07/2018 20.83 21.32 20.83 20.92 72,080
08/06/2018 21.23 21.98 20.61 20.78 68,522
08/03/2018 21.07 21.4999 20.78 21.27 72,179
08/02/2018 21 22.23 20.95 21.11 250,482
08/01/2018 20.76 20.97 20.38 20.78 102,388
07/31/2018 20.68 20.805 20.4601 20.76 55,211
07/30/2018 20.22 20.66 20.22 20.58 28,902
07/27/2018 20.53 20.74 20.01 20.29 55,992
07/26/2018 20.1 20.73 20.1 20.52 72,798
07/25/2018 19.95 20.14 19.84 20.12 43,737
07/24/2018 19.93 20.14 19.79 20.01 34,279
07/23/2018 20.23 20.32 19.77 19.93 54,413
07/20/2018 20.26 20.75 20.24 20.31 69,038
07/19/2018 20.24 20.35 20.15 20.32 32,601
07/18/2018 20.21 20.45 20.05 20.31 41,394
07/17/2018 20.24 20.51 20.21 20.26 45,564
07/16/2018 20.04 20.3 20.04 20.25 78,566
07/13/2018 19.89 20.18 19.89 20.07 40,610
07/12/2018 19.78 20.05 19.56 19.99 72,540
07/11/2018 19.6 19.93 19.49 19.72 62,327
07/10/2018 19.43 19.86 19.43 19.66 73,240
07/09/2018 19.53 19.77 19.31 19.4 202,277
07/06/2018 19.59 19.99 19.3 19.5 81,402
07/05/2018 19.72 19.74 19.43 19.71 63,234
07/03/2018 19.75 19.925 19.48 19.66 27,677
07/02/2018 19.6 19.73 19.46 19.73 81,944
06/29/2018 19.48 19.71 19.46 19.58 93,913
06/28/2018 19.56 19.75 19.41 19.48 61,134
06/27/2018 19.83 19.85 19.57 19.59 59,801
06/26/2018 19.9 20 19.7294 19.87 44,589
06/25/2018 20.21 20.21 19.86 19.89 56,675
06/22/2018 20.38 20.54 20.16 20.21 91,500
06/21/2018 20.37 20.61 20.19 20.33 64,807
06/20/2018 20.84 21.02 20.301 20.36 69,205
06/19/2018 20.58 20.9 20.58 20.82 90,076
06/18/2018 20.8 20.895 20.51 20.66 82,349
06/15/2018 20.74 20.94 20.43 20.88 196,639
06/14/2018 20.83 20.9 20.4917 20.85 101,188
06/13/2018 20.66 20.87 20.52 20.83 103,765
06/12/2018 20.66 20.68 20.415 20.63 45,063
06/11/2018 20.45 20.83 20.44 20.67 57,910
06/08/2018 20.38 20.6 20.28 20.46 61,332
06/07/2018 20.33 20.43 20.19 20.39 91,446
06/06/2018 20.09 20.459 20.09 20.36 60,210
06/05/2018 20.26 20.26 19.92 20.06 58,335
06/04/2018 20.43 20.43 20.11 20.3 84,451
06/01/2018 20.75 21.28 20.28 20.36 89,090
05/31/2018 21.19 21.19 20.6 20.69 70,267
05/30/2018 20.77 21.32 20.77 21.1 117,029
05/29/2018 20.79 20.8 20.56 20.75 171,488
05/25/2018 20.8 21.06 20.65 20.86 71,230
05/24/2018 20.88 21.45 20.65 20.88 78,612
05/23/2018 21 21.04 20.84 20.94 144,419
05/22/2018 21.1 21.26 20.89 21.05 114,775
05/21/2018 21.31 21.45 21.03 21.1 73,431
05/18/2018 21.12 21.35 21.07 21.19 128,255
05/17/2018 20.97 21.17 20.82 21.03 280,132
*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?

Smart Portfolio