United Insurance Holdings (NQ: UIHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2023				7.930	0	+0.10(+1.28%)
Aug 11, 2023	7.640	8.151	7.571	7.830	1,132,807	-0.13(-1.63%)
Aug 10, 2023	7.800	8.750	7.690	7.960	2,416,880	+0.75(+10.40%)
Aug 09, 2023	5.940	7.210	5.910	7.210	1,731,753	+1.58(+28.06%)
Aug 08, 2023	5.650	5.780	5.575	5.630	100,725	-0.03(-0.53%)
Aug 07, 2023	5.470	5.721	5.240	5.660	195,865	+0.30(+5.60%)
Aug 04, 2023	5.480	5.610	5.320	5.360	129,922	-0.09(-1.65%)
Aug 03, 2023	5.170	5.750	5.170	5.450	162,150	+0.34(+6.65%)
Aug 02, 2023	5.370	5.450	5.030	5.110	79,949	-0.26(-4.84%)
Aug 01, 2023	5.240	5.470	5.166	5.370	167,803	+0.07(+1.32%)
Jul 31, 2023	5.210	5.340	4.990	5.300	226,538	+0.04(+0.86%)
Jul 28, 2023	4.880	5.470	4.880	5.255	195,798	+0.42(+8.57%)
Jul 27, 2023	4.990	5.030	4.760	4.840	70,096	-0.14(-2.81%)
Jul 26, 2023	4.930	5.020	4.841	4.980	49,582	+0.01(+0.20%)
Jul 25, 2023	4.770	5.050	4.640	4.970	71,520	+0.17(+3.54%)
Jul 24, 2023	4.880	5.040	4.700	4.800	109,783	-0.10(-2.04%)
Jul 21, 2023	4.670	5.036	4.650	4.900	177,751	+0.28(+6.06%)
Jul 20, 2023	4.470	4.650	4.417	4.620	52,950	+0.12(+2.67%)
Jul 19, 2023	4.510	4.680	4.460	4.500	68,768	+0.02(+0.45%)
Jul 18, 2023	4.260	4.580	4.260	4.480	93,209	+0.22(+5.16%)
Jul 17, 2023	4.140	4.380	4.140	4.260	64,385	+0.11(+2.65%)
Jul 14, 2023	4.300	4.300	4.110	4.150	85,335	-0.15(-3.49%)
Jul 13, 2023	4.330	4.437	4.260	4.300	111,529	-0.03(-0.69%)
Jul 12, 2023	4.440	4.500	4.250	4.330	90,283	-0.08(-1.81%)
Jul 11, 2023	4.280	4.490	4.270	4.410	82,318	+0.09(+2.08%)
Jul 10, 2023	3.940	4.470	3.860	4.320	274,447	+0.36(+9.09%)
Jul 07, 2023	4.100	4.100	3.841	3.960	244,785	-0.18(-4.35%)
Jul 06, 2023	4.220	4.220	3.990	4.140	227,275	-0.09(-2.13%)
Jul 05, 2023	4.330	4.430	4.180	4.230	178,206	-0.17(-3.86%)
Jul 03, 2023	4.450	4.480	4.350	4.400	78,737	-0.06(-1.35%)
Jun 30, 2023	4.670	4.670	4.420	4.460	164,383	-0.08(-1.65%)
Jun 29, 2023	4.640	4.670	4.460	4.535	113,712	-0.08(-1.63%)
Jun 28, 2023	4.580	4.680	4.430	4.610	129,081	+0.04(+0.88%)
Jun 27, 2023	4.750	4.840	4.500	4.570	266,677	-0.18(-3.79%)
Jun 26, 2023	4.550	4.870	4.430	4.750	426,986	+0.16(+3.49%)
Jun 23, 2023	4.620	4.720	4.370	4.590	2,615,200	-0.12(-2.55%)
Jun 22, 2023	4.640	4.880	4.600	4.710	211,953	+0.05(+1.07%)
Jun 21, 2023	4.600	4.720	4.380	4.660	173,248	+0.03(+0.65%)
Jun 20, 2023	4.640	4.940	4.430	4.630	352,341	+0.08(+1.76%)
Jun 16, 2023	4.270	4.820	4.250	4.550	402,445	+0.26(+6.06%)
Jun 15, 2023	4.370	4.590	4.150	4.290	279,549	-0.14(-3.16%)
Jun 14, 2023	4.660	4.880	4.360	4.430	204,388	-0.22(-4.73%)
Jun 13, 2023	4.920	5.110	4.530	4.650	239,516	-0.26(-5.39%)
Jun 12, 2023	5.120	5.240	4.900	4.915	178,160	-0.17(-3.44%)
Jun 09, 2023	5.260	5.335	5.050	5.090	108,240	-0.19(-3.60%)
Jun 08, 2023	5.270	5.430	5.150	5.280	106,870	+0.01(+0.19%)
Jun 07, 2023	5.250	5.560	5.187	5.270	137,994	+0.07(+1.35%)
Jun 06, 2023	5.150	5.330	5.080	5.200	136,957	+0.09(+1.76%)
Jun 05, 2023	5.270	5.375	5.010	5.110	161,066	-0.14(-2.67%)
Jun 02, 2023	5.520	5.616	5.205	5.250	284,600	-0.27(-4.89%)
Jun 01, 2023	5.260	5.720	5.260	5.520	363,971	+0.26(+4.94%)
May 31, 2023	5.190	5.440	5.140	5.260	114,256	+0.11(+2.14%)
May 30, 2023	5.260	5.540	4.950	5.150	152,493	-0.11(-2.09%)
May 26, 2023	5.370	5.590	5.157	5.260	144,237	-0.11(-2.05%)
May 25, 2023	5.710	5.829	5.320	5.370	179,287	-0.31(-5.46%)
May 24, 2023	5.860	6.130	5.584	5.680	302,369	-0.53(-8.46%)
May 23, 2023	6.320	6.810	5.910	6.205	552,285	-0.06(-0.96%)
May 22, 2023	5.820	6.570	5.730	6.265	506,550	+0.54(+9.43%)
May 19, 2023	5.240	5.940	5.240	5.725	367,178	+0.52(+10.10%)
May 18, 2023	5.330	5.420	5.061	5.200	261,609	-0.09(-1.70%)
May 17, 2023	5.260	5.722	5.180	5.290	502,462	-0.01(-0.19%)
May 16, 2023	4.690	5.460	4.600	5.300	1,323,438	+1.21(+29.58%)
May 15, 2023	4.160	4.210	3.960	4.090	235,216	-0.13(-3.08%)
May 12, 2023	4.440	4.440	4.220	4.220	124,812	-0.15(-3.43%)
May 11, 2023	4.450	4.639	4.300	4.370	157,293	-0.08(-1.80%)
May 10, 2023	4.450	4.660	4.440	4.450	100,086	+0.08(+1.83%)
May 09, 2023	4.820	4.990	4.250	4.370	387,774	-0.30(-6.42%)
May 08, 2023	4.550	5.020	4.500	4.670	268,618	+0.09(+1.97%)
May 05, 2023	4.300	4.710	4.300	4.580	186,765	+0.25(+5.77%)
May 04, 2023	4.550	4.750	4.220	4.330	217,221	-0.27(-5.87%)
May 03, 2023	4.410	4.660	4.050	4.600	275,191	+0.19(+4.31%)
May 02, 2023	4.730	4.840	4.300	4.410	413,795	-0.31(-6.57%)