United Insurance Corp. (UIHC)
NASDAQ: UIHC
· Real-Time Price · USD
7.93
0.10 (1.28%)
At close: Aug 14, 2023, 10:00 PM
UIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2023 | 7.67 | 7.93 | 7.49 | 7.70 | 7.70 | 0.26% | 302,244 |
| Sep 12, 2023 | 7.69 | 7.75 | 7.49 | 7.68 | 7.68 | -0.39% | 180,647 |
| Sep 11, 2023 | 7.35 | 7.86 | 7.35 | 7.71 | 7.71 | 4.90% | 387,316 |
| Sep 8, 2023 | 7.16 | 7.42 | 7.11 | 7.35 | 7.35 | 2.65% | 263,043 |
| Sep 7, 2023 | 7.12 | 7.35 | 7.08 | 7.16 | 7.16 | -0.14% | 291,736 |
| Sep 6, 2023 | 7.51 | 7.51 | 7.10 | 7.17 | 7.17 | -4.91% | 290,689 |
| Sep 5, 2023 | 7.73 | 7.77 | 7.43 | 7.54 | 7.54 | -2.71% | 339,597 |
| Sep 1, 2023 | 7.47 | 7.81 | 7.46 | 7.75 | 7.75 | 3.33% | 264,683 |
| Aug 31, 2023 | 7.75 | 7.81 | 7.25 | 7.50 | 7.50 | -3.47% | 241,049 |
| Aug 30, 2023 | 7.46 | 8.00 | 7.38 | 7.77 | 7.77 | 3.74% | 398,975 |
| Aug 29, 2023 | 7.33 | 7.76 | 7.17 | 7.49 | 7.49 | 2.46% | 438,265 |
| Aug 28, 2023 | 7.21 | 7.39 | 6.80 | 7.31 | 7.31 | 0.27% | 493,221 |
| Aug 25, 2023 | 7.31 | 7.50 | 7.21 | 7.29 | 7.29 | -0.27% | 161,297 |
| Aug 24, 2023 | 7.46 | 7.48 | 7.23 | 7.31 | 7.31 | -2.40% | 145,025 |
| Aug 23, 2023 | 7.17 | 7.62 | 7.17 | 7.49 | 7.49 | 3.74% | 180,196 |
| Aug 22, 2023 | 7.63 | 7.72 | 7.17 | 7.22 | 7.22 | -5.00% | 275,150 |
| Aug 21, 2023 | 7.93 | 7.99 | 7.35 | 7.60 | 7.60 | -4.04% | 302,812 |
| Aug 18, 2023 | 7.55 | 8.03 | 7.43 | 7.92 | 7.92 | 3.66% | 246,903 |
| Aug 17, 2023 | 7.77 | 8.18 | 7.51 | 7.64 | 7.64 | -2.80% | 315,977 |
| Aug 16, 2023 | 8.24 | 8.54 | 7.71 | 7.86 | 7.86 | -4.61% | 344,370 |