United Insurance Holdings Corp (UIHC) Historical Stock Data
7.93 ↑0.00 (0.00%)
As of August 14, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, UIHC is up 1.77% a day on average. There have been 16 days where United Insurance Holdings Corp closed green and 14 days where UIHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 7.94 | 7.93 | ↓$0.01 (-0.13%) | 7.86 | 8.70 | 740K |
| 2023-08-11 | 7.64 | 7.83 | ↑$0.19 (2.49%) | 7.57 | 8.15 | 1.13M |
| 2023-08-10 | 7.80 | 7.96 | ↑$0.16 (2.05%) | 7.69 | 8.75 | 2.37M |
| 2023-08-09 | 5.94 | 7.21 | ↑$1.27 (21.38%) | 5.91 | 7.21 | 1.73M |
| 2023-08-08 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.58 | 5.78 | 100.73K |
| 2023-08-07 | 5.47 | 5.66 | ↑$0.19 (3.47%) | 5.24 | 5.72 | 195.31K |
| 2023-08-04 | 5.48 | 5.36 | ↓$0.12 (-2.19%) | 5.32 | 5.61 | 129.44K |
| 2023-08-03 | 5.17 | 5.45 | ↑$0.28 (5.42%) | 5.17 | 5.75 | 161.59K |
| 2023-08-02 | 5.37 | 5.11 | ↓$0.26 (-4.84%) | 5.03 | 5.45 | 77.58K |
| 2023-08-01 | 5.24 | 5.37 | ↑$0.13 (2.48%) | 5.18 | 5.47 | 167.78K |
| 2023-07-31 | 5.21 | 5.30 | ↑$0.09 (1.73%) | 4.99 | 5.34 | 223.90K |
| 2023-07-28 | 4.88 | 5.26 | ↑$0.38 (7.68%) | 4.88 | 5.47 | 194.04K |
| 2023-07-27 | 4.99 | 4.84 | ↓$0.15 (-3.01%) | 4.79 | 5.03 | 66.97K |
| 2023-07-26 | 4.93 | 4.98 | ↑$0.05 (1.01%) | 4.88 | 5.02 | 48.75K |
| 2023-07-25 | 4.77 | 4.97 | ↑$0.20 (4.19%) | 4.64 | 5.05 | 67.66K |
| 2023-07-24 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.71 | 5.03 | 107.66K |
| 2023-07-21 | 4.67 | 4.90 | ↑$0.23 (4.93%) | 4.65 | 5.04 | 176.60K |
| 2023-07-20 | 4.47 | 4.62 | ↑$0.15 (3.36%) | 4.42 | 4.65 | 52.16K |
| 2023-07-19 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.46 | 4.68 | 66.92K |
| 2023-07-18 | 4.26 | 4.48 | ↑$0.22 (5.16%) | 4.26 | 4.58 | 90.74K |
| 2023-07-17 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.14 | 4.38 | 63.91K |
| 2023-07-14 | 4.30 | 4.15 | ↓$0.15 (-3.49%) | 4.11 | 4.30 | 83.93K |
| 2023-07-13 | 4.33 | 4.30 | ↓$0.03 (-0.69%) | 4.27 | 4.43 | 110.94K |
| 2023-07-12 | 4.44 | 4.33 | ↓$0.11 (-2.48%) | 4.26 | 4.50 | 88.20K |
| 2023-07-11 | 4.28 | 4.41 | ↑$0.13 (3.04%) | 4.27 | 4.49 | 77.15K |
| 2023-07-10 | 3.94 | 4.32 | ↑$0.38 (9.64%) | 3.86 | 4.47 | 271.42K |
| 2023-07-07 | 4.10 | 3.96 | ↓$0.14 (-3.41%) | 3.86 | 4.10 | 243.45K |
| 2023-07-06 | 4.22 | 4.14 | ↓$0.08 (-1.90%) | 4.00 | 4.22 | 204.65K |
| 2023-07-05 | 4.33 | 4.23 | ↓$0.10 (-2.31%) | 4.19 | 4.43 | 177.75K |
| 2023-07-03 | 4.45 | 4.40 | ↓$0.05 (-1.12%) | 4.35 | 4.48 | 78.74K |
Create an account or log in to view more rows.
$UIHC shaking weak hands that’s all
$UIHC I already know
tomorrow the bulls going to say "next week" just like every week.
$UIHC bear trap
$UIHC GET IN mofos!!!
$UIHC last chance to load imo
$UIHC let’s go!! Squeeze time
$UIHC I'll say it again slowwwllyyyy! Better stocks to short by far
$UIHC Let’s get it
$UIHC watch for another rejection up here
$UIHC call the SEC