Universal Insurance Holdings Inc (NY: UVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.01	18.26	14.22	14.60	723,886	-3.16(-17.80%)
Apr 27, 2023	17.74	17.93	17.39	17.76	224,740	+0.17(+0.97%)
Apr 26, 2023	17.80	17.96	17.40	17.59	198,508	-0.28(-1.59%)
Apr 25, 2023	18.02	18.21	17.78	17.88	237,996	-0.46(-2.53%)
Apr 24, 2023	18.75	19.08	18.33	18.34	241,717	-0.40(-2.12%)
Apr 21, 2023	18.40	18.77	18.24	18.74	297,484	+0.32(+1.75%)
Apr 20, 2023	18.13	18.43	18.02	18.42	322,000	+0.28(+1.57%)
Apr 19, 2023	18.36	18.51	18.04	18.13	458,552	-0.16(-0.88%)
Apr 18, 2023	17.57	18.54	17.57	18.29	648,570	+0.73(+4.15%)
Apr 17, 2023	17.25	17.59	17.00	17.56	287,676	+0.30(+1.76%)
Apr 14, 2023	17.62	17.71	17.14	17.26	163,264	-0.22(-1.25%)
Apr 13, 2023	17.38	17.73	17.21	17.48	255,338	-0.04(-0.22%)
Apr 12, 2023	17.59	17.67	17.30	17.52	130,682	+0.09(+0.54%)
Apr 11, 2023	17.36	17.68	17.15	17.42	196,568	+0.14(+0.82%)
Apr 10, 2023	16.67	17.33	16.55	17.28	366,846	+0.62(+3.69%)
Apr 06, 2023	17.11	17.11	16.64	16.67	159,867	-0.45(-2.65%)
Apr 05, 2023	17.19	17.33	17.04	17.12	181,733	-0.26(-1.47%)
Apr 04, 2023	17.94	17.94	16.85	17.38	234,496	-0.08(-0.43%)
Apr 03, 2023	17.19	17.45	16.84	17.45	434,329	+0.20(+1.15%)
Mar 31, 2023	17.39	17.46	17.04	17.25	508,721	-0.04(-0.22%)
Mar 30, 2023	17.90	17.99	17.23	17.29	212,406	-0.56(-3.13%)
Mar 29, 2023	17.85	17.96	17.69	17.85	222,364	+0.09(+0.48%)
Mar 28, 2023	17.63	17.78	17.39	17.76	265,067	+0.06(+0.32%)
Mar 27, 2023	17.53	17.76	17.19	17.71	244,114	+0.43(+2.47%)
Mar 24, 2023	17.31	17.62	17.20	17.28	150,485	-0.22(-1.24%)
Mar 23, 2023	17.74	17.91	17.40	17.50	188,660	-0.16(-0.91%)
Mar 22, 2023	18.05	18.31	17.59	17.66	232,938	-0.33(-1.84%)
Mar 21, 2023	17.92	18.02	17.79	17.99	230,565	+0.33(+1.88%)
Mar 20, 2023	17.20	17.99	17.14	17.66	295,785	+0.62(+3.67%)
Mar 17, 2023	17.84	17.84	16.82	17.03	831,422	-0.99(-5.51%)
Mar 16, 2023	17.48	18.33	17.41	18.03	302,421	+0.39(+2.20%)
Mar 15, 2023	17.74	17.74	17.05	17.64	362,843	-0.57(-3.12%)
Mar 14, 2023	17.56	18.31	17.45	18.21	395,996	+1.05(+6.13%)
Mar 13, 2023	17.35	17.75	16.99	17.16	351,841	-0.78(-4.33%)
Mar 10, 2023	17.83	18.36	17.60	17.93	313,112	-0.09(-0.53%)
Mar 09, 2023	18.18	18.66	17.95	18.03	288,782	-0.09(-0.52%)
Mar 08, 2023	18.01	18.18	17.77	18.12	208,868	+0.18(+1.00%)
Mar 07, 2023	18.10	18.13	17.60	17.94	288,601	-0.15(-0.83%)
Mar 06, 2023	18.26	18.39	17.60	18.09	530,007	-0.09(-0.52%)
Mar 03, 2023	18.19	18.24	17.84	18.19	315,933	+0.11(+0.62%)
Mar 02, 2023	17.51	18.23	17.30	18.07	395,963	+0.41(+2.34%)
Mar 01, 2023	18.25	18.45	17.31	17.66	540,466	-0.49(-2.69%)
Feb 28, 2023	17.04	18.44	16.83	18.15	927,314	+1.00(+5.86%)
Feb 27, 2023	14.78	17.67	14.65	17.15	1,711,825	+3.02(+21.41%)
Feb 24, 2023	11.92	14.23	11.92	14.12	664,103	+2.38(+20.32%)
Feb 23, 2023	11.60	11.92	11.60	11.74	246,898	+0.11(+0.97%)
Feb 22, 2023	11.66	11.96	11.61	11.62	153,734	-0.09(-0.80%)
Feb 21, 2023	11.83	11.96	11.65	11.72	131,604	-0.26(-2.20%)
Feb 17, 2023	11.60	12.06	11.60	11.98	182,365	+0.42(+3.66%)
Feb 16, 2023	11.50	11.68	11.50	11.56	84,045	-0.12(-1.05%)
Feb 15, 2023	11.47	11.71	11.40	11.68	80,285	+0.14(+1.22%)
Feb 14, 2023	11.71	11.74	11.46	11.54	128,547	-0.21(-1.76%)
Feb 13, 2023	11.62	11.90	11.57	11.75	201,574	+0.20(+1.71%)
Feb 10, 2023	11.57	11.61	11.34	11.55	149,143	+0.03(+0.24%)
Feb 09, 2023	11.79	11.85	11.42	11.52	128,268	-0.19(-1.60%)
Feb 08, 2023	11.98	12.03	11.65	11.71	108,918	-0.34(-2.81%)
Feb 07, 2023	11.92	12.14	11.81	12.05	98,777	+0.11(+0.94%)
Feb 06, 2023	11.92	11.96	11.77	11.93	129,421	-0.04(-0.31%)
Feb 03, 2023	11.84	12.08	11.84	11.97	151,084	+0.09(+0.79%)
Feb 02, 2023	11.87	11.98	11.74	11.88	124,918	+0.02(+0.16%)