Dark

UIHC
United Insurance Holdings Corp.
stock NASDAQ

Inactive

Aug 14, 2023

7.93USD+1.277%(+0.10)740,026

Pre-market

0.00USD-100.000%(-7.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-14	7.940000	8.710000	7.860000	7.9300	+1.277%	740,026	0.000%
2023-08-11	7.640000	8.151200	7.571400	7.8300	-1.633%	1,132,807	+1.277%
2023-08-10	7.800000	8.750000	7.690000	7.9600	+10.402%	2,417,532	-0.377%
2023-08-09	5.940000	7.210000	5.910000	7.2100	+28.064%	1,732,811	+9.986%
2023-08-08	5.650000	5.780000	5.575000	5.6300	-0.530%	100,725	+40.853%
2023-08-07	5.470000	5.721000	5.240000	5.6600	+5.597%	195,865	+40.106%
2023-08-04	5.480000	5.610000	5.320000	5.3600	-1.651%	129,922	+47.948%
2023-08-03	5.170000	5.750000	5.170000	5.4500	+6.654%	162,167	+45.505%
2023-08-02	5.370000	5.450000	5.030000	5.1100	-4.842%	79,999	+55.186%
2023-08-01	5.240000	5.470000	5.165700	5.3700	+1.321%	167,803	+47.672%
2023-07-31	5.210000	5.340000	4.990000	5.3000	+0.856%	226,538	+49.623%
2023-07-28	4.880000	5.470000	4.880000	5.2550	+8.574%	195,798	+50.904%
2023-07-27	4.990000	5.030000	4.760000	4.8400	-2.811%	70,097	+63.843%
2023-07-26	4.930000	5.020000	4.840900	4.9800	+0.201%	49,582	+59.237%
2023-07-25	4.770000	5.049900	4.640000	4.9700	+3.542%	71,520	+59.557%
2023-07-24	4.880000	5.040000	4.700000	4.8000	-2.041%	109,793	+65.208%
2023-07-21	4.670000	5.035900	4.650000	4.9000	+6.061%	177,751	+61.837%
2023-07-20	4.470000	4.650000	4.416500	4.6200	+2.667%	52,951	+71.645%
2023-07-19	4.510000	4.680000	4.460000	4.5000	+0.446%	68,768	+76.222%
2023-07-18	4.260000	4.580000	4.260000	4.4800	+5.164%	93,209	+77.009%
2023-07-17	4.140000	4.380000	4.140000	4.2600	+2.651%	64,385	+86.150%
2023-07-14	4.300000	4.300000	4.110000	4.1500	-3.488%	85,335	+91.084%
2023-07-13	4.330000	4.436700	4.260000	4.3000	-0.693%	111,530	+84.419%
2023-07-12	4.440000	4.500000	4.250000	4.3300	-1.814%	90,333	+83.141%
2023-07-11	4.280000	4.490000	4.270000	4.4100	+2.083%	80,112	+79.819%
2023-07-10	3.940000	4.470000	3.860000	4.3200	+9.091%	274,447	+83.565%
2023-07-07	4.100000	4.100000	3.841500	3.9600	-4.348%	244,785	+100.253%
2023-07-06	4.220000	4.220000	3.990000	4.1400	-2.128%	227,275	+91.546%
2023-07-05	4.330000	4.430000	4.180000	4.2300	-3.864%	178,206	+87.470%
2023-07-03	4.450000	4.480000	4.350000	4.4000	-1.345%	78,737	+80.227%
2023-06-30	4.670000	4.670000	4.420000	4.4600	-1.654%	164,383	+77.803%
2023-06-29	4.640000	4.670000	4.460000	4.5350	-1.627%	113,712	+74.862%
2023-06-28	4.580000	4.680000	4.430000	4.6100	+0.875%	129,085	+72.017%
2023-06-27	4.750000	4.839900	4.500000	4.5700	-3.789%	266,677	+73.523%
2023-06-26	4.550000	4.870000	4.430000	4.7500	+3.486%	426,986	+66.947%
2023-06-23	4.620000	4.720000	4.370000	4.5900	-2.548%	2,615,200	+72.767%
2023-06-22	4.640000	4.880000	4.600000	4.7100	+1.073%	211,958	+68.365%
2023-06-21	4.600000	4.720000	4.380000	4.6600	+0.648%	173,248	+70.172%
2023-06-20	4.640000	4.940000	4.430000	4.6300	+1.758%	352,341	+71.274%
2023-06-16	4.270000	4.820000	4.250000	4.5500	+6.061%	402,445	+74.286%
2023-06-15	4.370000	4.590000	4.150000	4.2900	-3.160%	279,549	+84.848%
2023-06-14	4.660000	4.880000	4.360000	4.4300	-4.731%	204,388	+79.007%
2023-06-13	4.920000	5.110000	4.530000	4.6500	-5.392%	239,516	+70.538%
2023-06-12	5.120000	5.240000	4.900000	4.9150	-3.438%	178,160	+61.343%
2023-06-09	5.260000	5.335000	5.050000	5.0900	-3.598%	108,240	+55.796%
2023-06-08	5.270000	5.430000	5.150000	5.2800	+0.190%	106,870	+50.189%
2023-06-07	5.250000	5.560000	5.187000	5.2700	+1.346%	137,994	+50.474%
2023-06-06	5.150000	5.330000	5.080000	5.2000	+1.761%	136,957	+52.500%
2023-06-05	5.270000	5.375000	5.010000	5.1100	-2.667%	161,088	+55.186%
2023-06-02	5.520000	5.616100	5.205000	5.2500	-4.891%	284,600	+51.048%
2023-06-01	5.260000	5.719900	5.260000	5.5200	+4.943%	363,971	+43.659%
2023-05-31	5.190000	5.440000	5.140200	5.2600	+2.136%	114,256	+50.760%
2023-05-30	5.260000	5.540000	4.950100	5.1500	-2.091%	152,493	+53.981%
2023-05-26	5.370000	5.589900	5.157000	5.2600	-2.048%	144,237	+50.760%
2023-05-25	5.710000	5.828500	5.320000	5.3700	-5.458%	179,288	+47.672%
2023-05-24	5.860000	6.130000	5.583600	5.6800	-8.461%	302,370	+39.613%
2023-05-23	6.320000	6.810000	5.910000	6.2050	-0.958%	552,285	+27.800%
2023-05-22	5.820000	6.570000	5.730000	6.2650	+9.432%	506,585	+26.576%
2023-05-19	5.240000	5.939900	5.240000	5.7250	+10.096%	367,178	+38.515%
2023-05-18	5.330000	5.420000	5.061500	5.2000	-1.701%	261,609	+52.500%
2023-05-17	5.260000	5.721700	5.180000	5.2900	-0.189%	502,462	+49.905%
2023-05-16	4.690000	5.460000	4.600100	5.3000	+29.584%	1,323,554	+49.623%
2023-05-15	4.160000	4.210000	3.960000	4.0900	-3.081%	237,944	+93.888%
2023-05-12	4.440000	4.440000	4.220000	4.2200	-3.432%	124,812	+87.915%
2023-05-11	4.450000	4.639400	4.300000	4.3700	-1.798%	157,305	+81.465%
2023-05-10	4.450000	4.660000	4.440000	4.4500	+1.831%	101,186	+78.202%
2023-05-09	4.820000	4.990000	4.250000	4.3700	-6.424%	387,774	+81.465%
2023-05-08	4.550000	5.020000	4.500100	4.6700	+1.965%	268,628	+69.807%
2023-05-05	4.300000	4.710000	4.300000	4.5800	+5.774%	186,765	+73.144%
2023-05-04	4.550000	4.750000	4.220000	4.3300	-5.870%	217,245	+83.141%
2023-05-03	4.410000	4.660000	4.050000	4.6000	+4.308%	275,191	+72.391%
2023-05-02	4.730000	4.840000	4.299900	4.4100	-6.568%	413,893	+79.819%
2023-05-01	4.030000	4.780000	3.960000	4.7200	+14.286%	696,863	+68.008%
2023-04-28	3.450000	4.230000	3.380000	4.1300	+20.058%	724,898	+92.010%
2023-04-27	3.330000	3.460000	3.200000	3.4400	+1.775%	187,029	+130.523%
2023-04-26	3.030000	3.470000	2.965000	3.3800	+10.820%	407,473	+134.615%
2023-04-25	3.120000	3.120000	2.910000	3.0500	-4.088%	292,909	+160.000%
2023-04-24	2.620000	3.300000	2.620000	3.1800	+17.778%	1,701,525	+149.371%
2023-04-21	2.600000	2.830000	2.496000	2.7000	+0.746%	1,402,258	+193.704%
2023-04-20	2.200000	2.899900	2.050000	2.6800	+62.424%	15,950,598	+195.896%
2023-04-19	1.550000	1.740000	1.520000	1.6500	-8.333%	4,253,929	+380.606%
2023-04-18	2.610000	2.610000	1.480000	1.8000	-48.276%	3,242,636	+340.556%
2023-04-17	3.210000	3.480000	3.190000	3.4800	+8.411%	75,959	+127.874%
2023-04-14	3.380000	3.430000	3.195000	3.2100	-3.604%	42,139	+147.040%
2023-04-13	3.160000	3.430000	3.128600	3.3300	+5.047%	76,041	+138.138%
2023-04-12	3.370000	3.470000	3.030000	3.1700	-3.939%	228,116	+150.158%
2023-04-11	3.050000	3.355000	3.020000	3.3000	+9.635%	131,984	+140.303%
2023-04-10	2.970000	3.050000	2.900000	3.0100	+1.007%	59,301	+163.455%
2023-04-06	2.730000	3.000000	2.720100	2.9800	+7.971%	72,998	+166.107%
2023-04-05	2.910000	2.925000	2.620000	2.7600	-5.802%	74,410	+187.319%
2023-04-04	2.810000	2.950000	2.810000	2.9300	+5.396%	126,772	+170.648%
2023-04-03	2.760000	2.850000	2.755000	2.7800	-1.418%	45,567	+185.252%
2023-03-31	2.740000	2.840000	2.720000	2.8200	+3.297%	98,859	+181.206%
2023-03-30	2.600000	2.740000	2.586900	2.7300	+5.000%	75,842	+190.476%
2023-03-29	2.460000	2.630000	2.460000	2.6000	+4.839%	72,229	+205.000%
2023-03-28	2.470000	2.540000	2.440000	2.4800	0.000%	54,175	+219.758%
2023-03-27	2.500000	2.580000	2.410000	2.4800	-1.587%	67,022	+219.758%
2023-03-24	2.530000	2.560000	2.450000	2.5200	+0.398%	69,286	+214.683%
2023-03-23	2.240000	2.550000	2.210000	2.5100	+5.907%	150,649	+215.936%
2023-03-22	2.450000	2.450000	2.370000	2.3700	-3.659%	31,789	+234.599%
2023-03-21	2.360000	2.550000	2.360000	2.4600	+4.237%	97,520	+222.358%
2023-03-20	2.300000	2.420000	2.250000	2.3600	+2.165%	125,994	+236.017%
2023-03-17	2.430000	2.550000	2.290000	2.3100	-6.855%	354,468	+243.290%
2023-03-16	2.537000	2.540000	2.430000	2.4800	-1.195%	72,430	+219.758%
2023-03-15	2.470000	2.528700	2.400000	2.5100	+0.400%	159,878	+215.936%
2023-03-14	2.400000	2.530000	2.390000	2.5000	+2.881%	122,802	+217.200%
2023-03-13	2.370000	2.540000	2.360000	2.4300	-0.410%	388,238	+226.337%
2023-03-10	2.810000	2.810000	2.400000	2.4400	-13.167%	138,115	+225.000%
2023-03-09	2.800000	2.870000	2.750000	2.8100	+0.357%	136,615	+182.206%
2023-03-08	2.650000	2.820000	2.470100	2.8000	+2.941%	167,188	+183.214%
2023-03-07	2.620000	2.830000	2.590000	2.7200	+3.030%	172,506	+191.544%
2023-03-06	2.600000	2.940000	2.571500	2.6400	+0.763%	698,466	+200.379%
2023-03-03	1.550000	2.620000	1.530100	2.6200	+32.995%	951,224	+202.672%
2023-03-02	1.800000	2.000000	1.750000	1.9700	+8.840%	260,269	+302.538%
2023-03-01	1.900000	1.900000	1.770000	1.8100	+0.556%	58,700	+338.122%
2023-02-28	1.760000	1.848500	1.740000	1.8000	+2.273%	95,688	+340.556%
2023-02-27	1.950000	1.964000	1.750000	1.7600	-7.368%	148,214	+350.568%
2023-02-24	1.640000	1.970000	1.628900	1.9000	+14.458%	306,170	+317.368%
2023-02-23	1.470000	1.710000	1.470000	1.6600	+9.211%	123,931	+377.711%
2023-02-22	1.420000	1.560000	1.420000	1.5200	+5.556%	256,584	+421.711%
2023-02-21	1.610000	1.700000	1.360000	1.4400	-13.772%	390,506	+450.694%
2023-02-17	1.670000	1.840000	1.630000	1.6700	-0.595%	457,793	+374.850%
2023-02-16	1.760000	1.800000	1.640000	1.6800	-6.667%	334,785	+372.024%
2023-02-15	1.540000	2.050000	1.510000	1.8000	+19.205%	2,886,970	+340.556%
2023-02-14	1.160000	1.639600	1.110000	1.5100	+37.273%	2,840,000	+425.166%
2023-02-13	1.960000	1.960000	0.920100	1.1000	-46.341%	2,639,529	+620.909%
2023-02-10	2.440000	2.450000	1.900000	2.0500	-16.667%	691,807	+286.829%
2023-02-09	2.830000	2.850000	2.320000	2.4600	-9.559%	256,802	+222.358%
2023-02-08	2.460000	2.750000	2.460000	2.7200	+8.367%	152,331	+191.544%
2023-02-07	2.590000	2.850000	2.420000	2.5100	-1.953%	247,748	+215.936%
2023-02-06	2.320000	2.580000	2.270000	2.5600	+5.350%	219,251	+209.766%
2023-02-03	2.470000	2.510000	2.380000	2.4300	-1.220%	184,599	+226.337%
2023-02-02	2.320000	2.480000	2.270000	2.4600	+6.034%	308,482	+222.358%
2023-02-01	1.860000	2.780000	1.860000	2.3200	+24.731%	1,156,733	+241.810%
2023-01-31	1.900000	1.919900	1.800000	1.8600	-2.105%	211,793	+326.344%
2023-01-30	1.880000	1.940000	1.860000	1.9000	0.000%	254,520	+317.368%
2023-01-27	1.920000	1.920000	1.860000	1.9000	+0.529%	199,856	+317.368%
2023-01-26	1.770000	1.930000	1.770000	1.8900	+2.162%	150,719	+319.577%
2023-01-25	1.720000	1.851000	1.720000	1.8500	+5.114%	142,727	+328.649%
2023-01-24	1.710000	1.830000	1.690000	1.7600	+1.149%	303,614	+350.568%
2023-01-23	1.680000	1.769900	1.666500	1.7400	+2.959%	178,916	+355.747%
2023-01-20	1.820000	1.820000	1.640500	1.6900	-7.143%	521,211	+369.231%
2023-01-19	1.610000	1.820000	1.507500	1.8200	+15.190%	364,862	+335.714%
2023-01-18	1.300000	1.600000	1.300000	1.5800	+18.797%	263,044	+401.899%
2023-01-17	1.510000	1.510000	1.260100	1.3300	-11.921%	356,199	+496.241%
2023-01-13	1.260000	1.520000	1.260000	1.5100	+17.969%	265,178	+425.166%
2023-01-12	1.320000	1.350000	1.200000	1.2800	-5.185%	177,272	+519.531%
2023-01-11	1.200000	1.350000	1.150000	1.3500	+12.500%	560,687	+487.407%
2023-01-10	1.090000	1.200000	1.050000	1.2000	+13.208%	340,837	+560.833%
2023-01-09	1.000000	1.070000	1.000000	1.0600	+7.027%	84,446	+648.113%
2023-01-06	1.010000	1.010000	0.942701	0.9904	-1.941%	101,856	+700.687%
2023-01-05	1.030000	1.030000	0.980000	1.0100	0.000%	149,656	+685.149%
2023-01-04	1.030000	1.039900	1.005000	1.0100	+1.000%	80,775	+685.149%
2023-01-03	1.090000	1.140000	0.980800	1.0000	-5.660%	186,033	+693.000%
2022-12-30	0.731100	1.060000	0.731100	1.0600	+47.222%	296,793	+648.113%
2022-12-29	0.820000	0.820000	0.700000	0.7200	-10.559%	274,194	+1,001.389%
2022-12-28	0.785000	0.850000	0.760000	0.8050	+2.548%	160,235	+885.093%
2022-12-27	0.842200	0.860000	0.770000	0.7850	-10.419%	275,749	+910.191%
2022-12-23	1.020000	1.110000	0.850000	0.8763	-14.088%	446,241	+804.941%
2022-12-22	0.800000	1.049600	0.751000	1.0200	+41.079%	947,180	+677.451%
2022-12-21	0.670000	0.739500	0.667900	0.7230	+12.969%	400,467	+996.819%
2022-12-20	0.570000	0.669700	0.540000	0.6400	+27.643%	565,980	+1,139.063%
2022-12-19	0.504600	0.541600	0.490000	0.5014	+0.441%	225,068	+1,481.572%
2022-12-16	0.569000	0.596899	0.499200	0.4992	+1.878%	613,551	+1,488.542%
2022-12-15	0.520000	0.550200	0.490000	0.4900	0.000%	394,013	+1,518.367%
2022-12-14	0.500000	0.597000	0.490000	0.4900	+2.083%	370,227	+1,518.367%
2022-12-13	0.470000	0.600000	0.450000	0.4800	+7.841%	405,803	+1,552.083%
2022-12-12	0.380000	0.500000	0.357101	0.4451	+30.912%	431,472	+1,681.622%
2022-12-09	0.350000	0.359779	0.330000	0.3400	-4.063%	167,719	+2,232.353%
2022-12-08	0.360000	0.360000	0.339500	0.3544	+4.235%	105,418	+2,137.585%
2022-12-07	0.310000	0.349000	0.310000	0.3400	+8.835%	85,458	+2,232.353%
2022-12-06	0.330900	0.340000	0.310000	0.3124	-1.014%	70,054	+2,438.412%
2022-12-05	0.340000	0.347700	0.315500	0.3156	-4.940%	95,311	+2,412.674%
2022-12-02	0.330000	0.350000	0.325100	0.3320	+3.010%	130,900	+2,288.554%
2022-12-01	0.321700	0.345000	0.320000	0.3223	+0.719%	99,821	+2,360.441%
2022-11-30	0.320000	0.350000	0.310100	0.3200	0.000%	106,774	+2,378.125%
2022-11-29	0.300000	0.320000	0.300000	0.3200	+4.133%	154,692	+2,378.125%
2022-11-28	0.302700	0.320000	0.292100	0.3073	+2.433%	126,919	+2,480.540%
2022-11-25	0.305000	0.320200	0.300000	0.3000	-1.639%	158,532	+2,543.333%
2022-11-23	0.310000	0.319300	0.305000	0.3050	-1.294%	122,332	+2,500.000%
2022-11-22	0.320000	0.325800	0.300300	0.3090	-0.451%	207,685	+2,466.343%
2022-11-21	0.331500	0.341700	0.300500	0.3104	-9.133%	369,862	+2,454.768%
2022-11-18	0.340000	0.360800	0.332000	0.3416	-1.014%	68,523	+2,221.429%
2022-11-17	0.369900	0.369900	0.335000	0.3451	-3.845%	57,031	+2,197.885%
2022-11-16	0.358900	0.358900	0.330000	0.3589	+5.559%	97,623	+2,109.529%
2022-11-15	0.360000	0.360000	0.330000	0.3400	-0.029%	126,678	+2,232.353%
2022-11-14	0.340000	0.370000	0.339900	0.3401	+4.678%	327,004	+2,231.667%
2022-11-11	0.361100	0.367500	0.320100	0.3249	-7.171%	181,177	+2,340.751%
2022-11-10	0.390000	0.390000	0.350000	0.3500	-0.512%	79,097	+2,165.714%
2022-11-09	0.400000	0.400000	0.340000	0.3518	-10.711%	275,996	+2,154.122%
2022-11-08	0.410000	0.410100	0.380100	0.3940	-1.525%	158,344	+1,912.690%
2022-11-07	0.402000	0.420000	0.400100	0.4001	-1.647%	53,473	+1,882.004%
2022-11-04	0.417900	0.417900	0.401000	0.4068	-0.343%	67,252	+1,849.361%
2022-11-03	0.412800	0.419200	0.401800	0.4082	+1.745%	93,304	+1,842.675%
2022-11-02	0.430000	0.430000	0.401100	0.4012	-3.255%	56,084	+1,876.570%
2022-11-01	0.408600	0.422800	0.401100	0.4147	+1.617%	90,746	+1,812.226%
2022-10-31	0.391200	0.427900	0.391200	0.4081	+1.190%	61,600	+1,843.151%
2022-10-28	0.415000	0.444900	0.400000	0.4033	-4.725%	264,421	+1,866.278%
2022-10-27	0.475000	0.475000	0.415700	0.4233	+0.762%	135,664	+1,773.376%
2022-10-26	0.426400	0.439800	0.420000	0.4201	-1.477%	96,881	+1,787.646%
2022-10-25	0.420000	0.430000	0.409900	0.4264	+0.995%	54,920	+1,759.756%
2022-10-24	0.440000	0.440000	0.420000	0.4222	-2.853%	98,763	+1,778.257%
2022-10-21	0.470000	0.471000	0.430100	0.4346	-9.402%	80,464	+1,724.666%
2022-10-20	0.500000	0.505900	0.460800	0.4797	-3.597%	111,921	+1,553.117%
2022-10-19	0.495500	0.506000	0.495500	0.4976	-1.485%	34,237	+1,493.650%
2022-10-18	0.506900	0.520000	0.495500	0.5051	+1.979%	61,344	+1,469.986%
2022-10-17	0.493500	0.514299	0.490301	0.4953	+0.365%	41,551	+1,501.050%
2022-10-14	0.540000	0.544000	0.486800	0.4935	-5.114%	78,985	+1,506.890%
2022-10-13	0.521100	0.540600	0.520000	0.5201	-6.959%	77,409	+1,424.707%
2022-10-12	0.565500	0.568800	0.543000	0.5590	-1.079%	49,709	+1,318.605%
2022-10-11	0.620000	0.620000	0.562100	0.5651	-8.248%	54,652	+1,303.291%
2022-10-10	0.621000	0.621000	0.585000	0.6159	-0.821%	73,586	+1,187.547%
2022-10-07	0.630000	0.630000	0.610100	0.6210	-1.382%	24,138	+1,176.973%
2022-10-06	0.630000	0.630000	0.620000	0.6297	+3.774%	63,257	+1,159.330%
2022-10-05	0.700000	0.700000	0.606800	0.6068	-13.314%	146,084	+1,206.856%
2022-10-04	0.715800	0.766800	0.700000	0.7000	+0.835%	105,187	+1,032.857%
2022-10-03	0.667100	0.827200	0.642000	0.6942	+8.384%	202,722	+1,042.322%
2022-09-30	0.640800	0.658000	0.624000	0.6405	+4.966%	61,540	+1,138.095%
2022-09-29	0.660000	0.663600	0.600000	0.6102	-7.405%	107,035	+1,199.574%
2022-09-28	0.650000	0.701899	0.650000	0.6590	-2.109%	76,602	+1,103.338%
2022-09-27	0.719001	0.736000	0.673000	0.6732	-3.829%	56,579	+1,077.956%
2022-09-26	0.730000	0.753100	0.700000	0.7000	-2.057%	13,365	+1,032.857%
2022-09-23	0.790000	0.790000	0.703500	0.7147	-8.630%	89,818	+1,009.556%
2022-09-22	0.810000	0.816899	0.780000	0.7822	-3.670%	22,339	+913.807%
2022-09-21	0.814200	0.854156	0.790001	0.8120	-0.246%	14,255	+876.601%
2022-09-20	0.840000	0.866900	0.776700	0.8140	-4.918%	156,839	+874.201%
2022-09-19	0.861300	0.890499	0.851000	0.8561	-1.428%	42,579	+826.294%
2022-09-16	0.880000	0.880000	0.851100	0.8685	+0.965%	63,470	+813.069%
2022-09-15	0.860000	0.896000	0.852001	0.8602	-1.126%	77,509	+821.879%
2022-09-14	0.905600	0.909200	0.869700	0.8700	+0.566%	31,703	+811.494%
2022-09-13	0.890000	0.918999	0.860000	0.8651	-1.782%	68,083	+816.657%
2022-09-12	0.903600	0.960000	0.880100	0.8808	-1.904%	123,508	+800.318%
2022-09-09	0.890000	0.965300	0.890000	0.8979	-1.438%	113,789	+783.172%
2022-09-08	0.968700	0.978800	0.900000	0.9110	-3.943%	206,614	+770.472%
2022-09-07	0.962300	1.010000	0.920000	0.9484	-4.405%	213,956	+736.145%
2022-09-06	0.960000	1.030000	0.960000	0.9921	-1.772%	66,615	+699.315%
2022-09-02	1.000000	1.020000	0.973400	1.0100	0.000%	68,277	+685.149%
2022-09-01	1.000000	1.020000	1.000000	1.0100	0.000%	63,944	+685.149%
2022-08-31	1.100000	1.110000	1.010000	1.0100	-7.339%	98,129	+685.149%
2022-08-30	1.120000	1.200000	1.080000	1.0900	-6.034%	85,629	+627.523%
2022-08-29	1.160000	1.239900	1.135500	1.1600	-3.333%	61,400	+583.621%
2022-08-26	1.200000	1.229900	1.150000	1.2000	+1.695%	122,424	+560.833%
2022-08-25	1.030000	1.269400	1.000000	1.1800	+12.381%	354,244	+572.034%
2022-08-24	1.010000	1.060000	1.000000	1.0500	+2.941%	113,658	+655.238%
2022-08-23	1.010000	1.020000	0.980400	1.0200	+2.000%	78,860	+677.451%
2022-08-22	1.010000	1.020000	0.996000	1.0000	-1.961%	52,410	+693.000%
2022-08-19	1.040000	1.070000	1.020000	1.0200	-3.774%	52,611	+677.451%
2022-08-18	1.040000	1.110000	1.040000	1.0600	+1.923%	40,337	+648.113%
2022-08-17	1.060000	1.080000	1.040000	1.0400	-1.887%	101,446	+662.500%
2022-08-16	1.070000	1.120000	1.040000	1.0600	-1.852%	82,213	+648.113%
2022-08-15	1.100000	1.110000	1.060000	1.0800	-1.818%	60,363	+634.259%
2022-08-12	1.140000	1.187000	1.100000	1.1000	-5.172%	98,551	+620.909%
2022-08-11	1.150000	1.220000	1.120000	1.1600	0.000%	82,761	+583.621%
2022-08-10	1.220000	1.230000	1.090000	1.1600	+13.725%	272,347	+583.621%
2022-08-09	1.150000	1.150000	1.010000	1.0200	-19.048%	334,816	+677.451%
2022-08-08	1.100000	1.290000	1.094700	1.2600	+18.868%	427,017	+529.365%
2022-08-05	0.960000	1.070000	0.960000	1.0600	+7.071%	148,084	+648.113%
2022-08-04	0.940000	1.050000	0.921800	0.9900	+4.112%	121,244	+701.010%
2022-08-03	1.070000	1.089100	0.940000	0.9509	-10.292%	329,246	+733.947%
2022-08-02	1.110000	1.110000	1.040000	1.0600	-3.636%	106,616	+648.113%
2022-08-01	1.140000	1.140000	1.090000	1.1000	-0.901%	110,572	+620.909%
2022-07-29	1.090000	1.154100	1.090000	1.1100	0.000%	50,309	+614.414%
2022-07-28	1.150000	1.169900	1.080000	1.1100	-1.770%	181,864	+614.414%
2022-07-27	1.110000	1.160000	1.090000	1.1300	+3.670%	101,546	+601.770%
2022-07-26	1.110000	1.119800	1.070000	1.0900	-1.802%	155,350	+627.523%
2022-07-25	1.190000	1.190000	1.100000	1.1100	-3.478%	151,365	+614.414%
2022-07-22	1.280000	1.280000	1.150000	1.1500	-8.000%	198,801	+589.565%
2022-07-21	1.300000	1.319900	1.240000	1.2500	-1.575%	86,678	+534.400%
2022-07-20	1.260000	1.290000	1.250000	1.2700	-0.781%	71,490	+524.409%
2022-07-19	1.310000	1.310000	1.260000	1.2800	+1.587%	80,649	+519.531%
2022-07-18	1.380000	1.380000	1.250000	1.2600	-5.263%	311,744	+529.365%
2022-07-15	1.390000	1.390100	1.310000	1.3300	-4.317%	93,298	+496.241%
2022-07-14	1.350000	1.400000	1.300000	1.3900	+7.752%	179,875	+470.504%
2022-07-13	1.370000	1.382900	1.290000	1.2900	-5.147%	152,616	+514.729%
2022-07-12	1.360000	1.380000	1.350000	1.3600	-0.730%	105,783	+483.088%
2022-07-11	1.470000	1.470000	1.360000	1.3700	-6.803%	336,033	+478.832%
2022-07-08	1.500000	1.500000	1.430000	1.4700	-1.342%	28,605	+439.456%
2022-07-07	1.420000	1.495000	1.420000	1.4900	+4.930%	57,267	+432.215%
2022-07-06	1.490000	1.510000	1.420000	1.4200	-4.698%	129,607	+458.451%
2022-07-05	1.470000	1.500000	1.410000	1.4900	+2.055%	128,560	+432.215%
2022-07-01	1.580000	1.597000	1.460000	1.4600	-6.410%	120,299	+443.151%
2022-06-30	1.520000	1.560000	1.460000	1.5600	+3.311%	104,966	+408.333%
2022-06-29	1.590000	1.590000	1.510000	1.5100	-4.430%	117,820	+425.166%
2022-06-28	1.630000	1.670000	1.580000	1.5800	-3.067%	99,669	+401.899%
2022-06-27	1.750000	1.750000	1.600000	1.6300	-2.976%	149,117	+386.503%
2022-06-24	1.730000	1.770000	1.640000	1.6800	-2.326%	2,473,394	+372.024%
2022-06-23	1.740000	1.770000	1.700000	1.7200	-1.149%	143,704	+361.047%
2022-06-22	1.750000	1.790000	1.710000	1.7400	-1.136%	137,535	+355.747%
2022-06-21	1.730000	1.770000	1.700000	1.7600	+2.924%	190,808	+350.568%
2022-06-17	1.720000	1.730000	1.610000	1.7100	+1.183%	265,134	+363.743%
2022-06-16	1.770000	1.770000	1.610000	1.6900	-5.056%	254,887	+369.231%
2022-06-15	1.880000	1.880000	1.760000	1.7800	-2.198%	135,590	+345.506%
2022-06-14	1.800000	1.890000	1.760000	1.8200	0.000%	139,527	+335.714%
2022-06-13	1.900000	1.900000	1.790000	1.8200	-5.208%	91,086	+335.714%
2022-06-10	1.940000	1.940000	1.893300	1.9200	-2.538%	169,405	+313.021%
2022-06-09	1.960000	2.030000	1.820000	1.9700	+2.604%	146,643	+302.538%
2022-06-08	1.990000	2.010000	1.880000	1.9200	-4.478%	140,009	+313.021%
2022-06-07	1.800000	2.040000	1.750300	2.0100	+11.667%	277,862	+294.527%
2022-06-06	1.740000	1.830000	1.650000	1.8000	+4.046%	184,908	+340.556%
2022-06-03	1.730000	1.770000	1.650000	1.7300	0.000%	133,079	+358.382%
2022-06-02	1.700000	1.740000	1.640000	1.7300	+3.593%	124,410	+358.382%
2022-06-01	1.749900	1.750000	1.620000	1.6700	-2.339%	182,821	+374.850%
2022-05-31	1.750000	1.770000	1.620000	1.7100	+0.588%	143,990	+363.743%
2022-05-27	1.740000	1.770000	1.680000	1.7000	-2.299%	101,306	+366.471%
2022-05-26	1.710000	1.770000	1.680000	1.7400	+1.754%	128,467	+355.747%
2022-05-25	1.690000	1.710000	1.660000	1.7100	+1.786%	84,278	+363.743%
2022-05-24	1.660000	1.690000	1.580000	1.6800	+1.818%	117,811	+372.024%
2022-05-23	1.530000	1.725000	1.530000	1.6500	+5.769%	163,581	+380.606%
2022-05-20	1.710000	1.710000	1.510000	1.5600	-7.143%	210,357	+408.333%
2022-05-19	1.630000	1.765000	1.600000	1.6800	+2.439%	206,491	+372.024%
2022-05-18	1.700000	1.710000	1.610000	1.6400	-3.529%	145,791	+383.537%
2022-05-17	1.720000	1.729100	1.650000	1.7000	+1.796%	149,855	+366.471%
2022-05-16	1.680000	1.740000	1.580000	1.6700	+7.742%	554,456	+374.850%
2022-05-13	1.760000	1.820000	1.520000	1.5500	-4.908%	277,599	+411.613%
2022-05-12	1.560000	1.720000	1.505000	1.6300	+9.396%	255,678	+386.503%
2022-05-11	1.400000	1.610000	1.370000	1.4900	+7.194%	527,580	+432.215%
2022-05-10	1.440000	1.560000	1.290000	1.3900	-37.946%	1,116,857	+470.504%
2022-05-09	2.260000	2.260000	2.180000	2.2400	-0.885%	198,388	+254.018%
2022-05-06	2.290000	2.340000	2.220000	2.2600	-2.586%	191,126	+250.885%
2022-05-05	2.270000	2.386300	2.270000	2.3200	+2.203%	123,111	+241.810%
2022-05-04	2.320000	2.350000	2.250000	2.2700	-0.873%	263,554	+249.339%
2022-05-03	2.250000	2.330000	2.240000	2.2900	+2.691%	208,897	+246.288%
2022-05-02	2.340000	2.350000	2.170000	2.2300	-2.620%	655,535	+255.605%
2022-04-29	2.470000	2.510000	2.280000	2.2900	-6.911%	329,946	+246.288%
2022-04-28	2.560000	2.560000	2.460000	2.4600	-2.767%	213,407	+222.358%
2022-04-27	2.560000	2.600000	2.520000	2.5300	-0.784%	149,878	+213.439%
2022-04-26	2.660000	2.690000	2.550000	2.5500	-5.556%	165,263	+210.980%
2022-04-25	2.710000	2.730000	2.560000	2.7000	-0.369%	376,863	+193.704%
2022-04-22	2.820000	2.825000	2.710000	2.7100	-3.901%	145,375	+192.620%
2022-04-21	2.850000	2.860000	2.770000	2.8200	-0.353%	106,795	+181.206%
2022-04-20	2.820000	2.859900	2.810000	2.8300	+0.712%	124,691	+180.212%
2022-04-19	2.840000	2.990000	2.800000	2.8100	-1.056%	115,592	+182.206%
2022-04-18	2.940000	3.020000	2.820000	2.8400	-3.729%	167,125	+179.225%
2022-04-14	3.000000	3.040000	2.930000	2.9500	-1.007%	72,695	+168.814%
2022-04-13	3.030000	3.160000	2.950000	2.9800	-1.974%	93,872	+166.107%
2022-04-12	3.080000	3.140000	3.000000	3.0400	+1.333%	217,270	+160.855%
2022-04-11	2.980000	3.167300	2.935000	3.0000	+1.010%	124,040	+164.333%
2022-04-08	2.980000	3.030000	2.920000	2.9700	+0.338%	181,714	+167.003%
2022-04-07	3.000000	3.025500	2.920000	2.9600	-1.003%	334,333	+167.905%
2022-04-06	3.020000	3.060000	2.960000	2.9900	-0.993%	363,057	+165.217%
2022-04-05	3.070000	3.130000	2.990000	3.0200	-2.265%	505,383	+162.583%
2022-04-04	3.180000	3.330000	2.990000	3.0900	-1.905%	642,922	+156.634%
2022-04-01	3.310000	3.390000	3.100000	3.1500	-4.834%	369,796	+151.746%
2022-03-31	3.320000	3.360000	3.255800	3.3100	+0.608%	109,890	+139.577%
2022-03-30	3.400000	3.445000	3.280000	3.2900	-3.801%	124,636	+141.033%
2022-03-29	3.420000	3.540000	3.380000	3.4200	+0.885%	90,178	+131.871%
2022-03-28	3.500000	3.500000	3.382500	3.3900	-2.865%	88,175	+133.923%
2022-03-25	3.540000	3.540000	3.470000	3.4900	-1.133%	100,798	+127.221%
2022-03-24	3.530000	3.560000	3.500000	3.5300	+0.857%	47,053	+124.646%
2022-03-23	3.480000	3.540000	3.480000	3.5000	0.000%	45,772	+126.571%
2022-03-22	3.570000	3.630000	3.480000	3.5000	-1.130%	64,478	+126.571%
2022-03-21	3.570000	3.670000	3.510000	3.5400	-1.393%	54,216	+124.011%
2022-03-18	3.520000	3.620000	3.470000	3.5900	+1.989%	159,842	+120.891%
2022-03-17	3.595000	3.595000	3.460000	3.5200	+0.285%	59,274	+125.284%
2022-03-16	3.500000	3.549900	3.420000	3.5100	+2.035%	142,990	+125.926%
2022-03-15	3.520000	3.550000	3.420000	3.4400	-1.433%	70,901	+130.523%
2022-03-14	3.550000	3.590000	3.450000	3.4900	-0.570%	162,415	+127.221%
2022-03-11	3.490000	3.568200	3.480000	3.5100	+0.862%	70,864	+125.926%
2022-03-10	3.500000	3.500000	3.380000	3.4800	-1.136%	90,907	+127.874%
2022-03-09	3.490000	3.560000	3.470000	3.5200	+2.326%	42,743	+125.284%
2022-03-08	3.360000	3.580000	3.350000	3.4400	+2.381%	126,104	+130.523%
2022-03-07	3.420000	3.500000	3.320000	3.3600	-1.754%	131,763	+136.012%
2022-03-04	3.360000	3.470000	3.360000	3.4200	+0.293%	106,439	+131.871%
2022-03-03	3.480000	3.480000	3.350000	3.4100	-1.159%	165,756	+132.551%
2022-03-02	3.400000	3.480000	3.400000	3.4500	+1.770%	105,780	+129.855%
2022-03-01	3.630000	3.640000	3.320000	3.3900	-7.377%	129,864	+133.923%
2022-02-28	3.590000	3.715000	3.530000	3.6600	0.000%	123,711	+116.667%
2022-02-25	3.630000	3.678900	3.501100	3.6600	+1.950%	64,500	+116.667%
2022-02-24	3.500000	3.660000	3.270000	3.5900	+0.843%	189,096	+120.891%
2022-02-23	3.530000	3.710000	3.490000	3.5600	+0.850%	145,195	+122.753%

.dark-mode .tBDlGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tBDlGx{ color: #333333; background-color: white; border: 2px solid #333333; }UIHCUnited Insurance Holdings Corp.stock NASDAQ

UIHC
United Insurance Holdings Corp.
stock NASDAQ