Universal Insurance Holdings Inc (NY: UVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	15.38	15.44	15.18	15.21	265,419	-0.22(-1.43%)
Aug 28, 2020	15.54	15.58	15.30	15.43	196,703	-0.04(-0.26%)
Aug 27, 2020	15.45	15.91	15.45	15.47	243,291	+0.07(+0.43%)
Aug 26, 2020	15.88	15.90	15.38	15.41	339,404	-0.54(-3.39%)
Aug 25, 2020	15.79	15.99	15.60	15.95	348,362	+0.15(+0.93%)
Aug 24, 2020	15.66	16.03	15.64	15.80	253,413	+0.20(+1.26%)
Aug 21, 2020	15.58	15.68	15.26	15.60	1,166,807	-0.07(-0.42%)
Aug 20, 2020	15.86	16.13	15.65	15.67	228,216	-0.47(-2.90%)
Aug 19, 2020	15.96	16.30	15.88	16.14	232,259	+0.20(+1.29%)
Aug 18, 2020	15.96	16.13	15.89	15.93	244,021	-0.10(-0.61%)
Aug 17, 2020	16.36	16.36	15.83	16.03	270,636	-0.30(-1.86%)
Aug 14, 2020	16.31	16.59	16.20	16.33	249,385	-0.13(-0.80%)
Aug 13, 2020	16.39	16.56	16.21	16.47	237,329	-0.10(-0.59%)
Aug 12, 2020	16.81	17.10	16.39	16.56	225,540	+0.02(+0.15%)
Aug 11, 2020	16.54	17.05	16.40	16.54	344,991	+0.27(+1.66%)
Aug 10, 2020	16.19	16.43	16.14	16.27	312,555	+0.07(+0.46%)
Aug 07, 2020	15.42	16.24	15.30	16.20	382,431	+0.82(+5.33%)
Aug 06, 2020	15.01	15.40	14.97	15.38	300,043	+0.39(+2.57%)
Aug 05, 2020	14.76	15.05	14.60	14.99	286,520	+0.43(+2.93%)
Aug 04, 2020	14.43	14.68	14.31	14.56	229,933	+0.07(+0.51%)
Aug 03, 2020	14.42	14.74	14.30	14.49	292,817	+0.13(+0.91%)
Jul 31, 2020	14.28	14.42	13.74	14.36	307,555	-0.07(-0.51%)
Jul 30, 2020	14.15	15.05	13.96	14.43	396,023	+0.43(+3.10%)
Jul 29, 2020	14.00	14.15	13.82	14.00	184,985	+0.09(+0.64%)
Jul 28, 2020	13.87	14.04	13.71	13.91	190,930	-0.06(-0.47%)
Jul 27, 2020	14.30	14.30	13.90	13.97	115,764	-0.38(-2.66%)
Jul 24, 2020	14.23	14.47	14.23	14.36	172,821	+0.06(+0.45%)
Jul 23, 2020	14.22	14.49	14.14	14.29	210,474	+0.07(+0.46%)
Jul 22, 2020	14.19	14.28	14.05	14.23	171,185	-0.11(-0.74%)
Jul 21, 2020	14.05	14.49	14.05	14.33	194,442	+0.37(+2.62%)
Jul 20, 2020	13.97	14.10	13.78	13.97	179,770	-0.15(-1.04%)
Jul 17, 2020	14.30	14.33	14.05	14.11	171,590	-0.19(-1.31%)
Jul 16, 2020	14.13	14.43	14.10	14.30	224,956	+0.11(+0.80%)
Jul 15, 2020	14.14	14.52	14.14	14.18	251,384	+0.41(+3.01%)
Jul 14, 2020	13.79	14.07	13.60	13.77	192,611	-0.07(-0.53%)
Jul 13, 2020	13.97	14.05	13.62	13.84	245,396	-0.05(-0.35%)
Jul 10, 2020	13.34	13.89	13.34	13.89	223,165	+0.58(+4.40%)
Jul 09, 2020	13.71	13.74	13.21	13.31	165,274	-0.44(-3.19%)
Jul 08, 2020	14.03	14.25	13.61	13.75	177,043	-0.23(-1.63%)
Jul 07, 2020	13.99	14.33	13.89	13.97	229,871	-0.14(-0.98%)
Jul 06, 2020	14.31	14.36	14.01	14.11	152,190	+0.04(+0.29%)
Jul 02, 2020	14.52	14.58	14.01	14.07	146,110	-0.08(-0.57%)
Jul 01, 2020	14.43	14.57	14.00	14.15	205,905	-0.27(-1.86%)
Jun 30, 2020	13.98	14.49	13.98	14.42	244,385	+0.34(+2.42%)
Jun 29, 2020	13.87	14.28	13.75	14.08	204,102	+0.47(+3.46%)
Jun 26, 2020	13.84	13.86	13.35	13.61	533,603	-0.37(-2.62%)
Jun 25, 2020	13.48	14.06	13.48	13.97	286,234	+0.29(+2.14%)
Jun 24, 2020	13.82	13.90	13.23	13.68	322,102	-0.28(-2.04%)
Jun 23, 2020	14.44	14.44	13.90	13.97	204,516	-0.26(-1.83%)
Jun 22, 2020	13.96	14.31	13.67	14.23	298,360	+0.17(+1.21%)
Jun 19, 2020	14.35	14.35	13.63	14.05	539,388	-0.21(-1.48%)
Jun 18, 2020	14.12	14.53	14.12	14.27	161,947	-0.03(-0.23%)
Jun 17, 2020	14.80	14.80	14.12	14.30	276,723	-0.48(-3.24%)
Jun 16, 2020	15.17	15.24	14.68	14.78	275,707	+0.22(+1.51%)
Jun 15, 2020	14.36	14.77	14.23	14.56	316,480	-0.27(-1.81%)
Jun 12, 2020	15.26	15.29	14.31	14.83	267,478	+0.17(+1.16%)
Jun 11, 2020	14.57	14.88	14.51	14.66	330,766	-0.57(-3.74%)
Jun 10, 2020	15.74	15.81	15.19	15.22	158,841	-0.73(-4.58%)
Jun 09, 2020	15.78	16.23	15.63	15.96	149,111	-0.11(-0.71%)
Jun 08, 2020	15.93	16.30	15.83	16.07	196,233	+0.31(+1.96%)
Jun 05, 2020	16.03	16.09	15.65	15.76	269,940	+0.49(+3.19%)
Jun 04, 2020	15.11	15.32	14.87	15.27	237,338	-0.07(-0.42%)
Jun 03, 2020	15.10	15.75	15.10	15.34	159,224	+0.58(+3.96%)
Jun 02, 2020	14.44	14.87	14.44	14.75	136,984	+0.37(+2.60%)