Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Insurance Holdings (NQ: UIHC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 14, 2023 0 +0.00(+0.00%)
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%)
May 01, 2023 4.030 4.780 3.960 4.720 695,162 +0.59(+14.29%)
Apr 28, 2023 3.450 4.230 3.380 4.130 724,898 +0.69(+20.06%)
Apr 27, 2023 3.330 3.460 3.200 3.440 187,029 +0.06(+1.78%)
Apr 26, 2023 3.030 3.470 2.965 3.380 407,423 +0.33(+10.82%)
Apr 25, 2023 3.120 3.120 2.910 3.050 292,243 -0.13(-4.09%)
Apr 24, 2023 2.620 3.300 2.620 3.180 1,701,095 +0.48(+17.78%)
Apr 21, 2023 2.600 2.830 2.496 2.700 1,402,258 +0.02(+0.75%)
Apr 20, 2023 2.200 2.900 2.050 2.680 15,938,333 +1.03(+62.42%)
Apr 19, 2023 1.550 1.740 1.520 1.650 4,102,969 -0.15(-8.33%)
Apr 18, 2023 2.610 2.610 1.480 1.800 3,240,944 -1.68(-48.28%)
Apr 17, 2023 3.210 3.480 3.190 3.480 71,459 +0.27(+8.41%)
Apr 14, 2023 3.380 3.430 3.195 3.210 42,139 -0.12(-3.60%)
Apr 13, 2023 3.160 3.430 3.129 3.330 76,031 +0.16(+5.05%)
Apr 12, 2023 3.370 3.470 3.030 3.170 228,115 -0.13(-3.94%)
Apr 11, 2023 3.050 3.355 3.020 3.300 131,854 +0.29(+9.63%)
Apr 10, 2023 2.970 3.050 2.900 3.010 59,301 +0.03(+1.01%)
Apr 06, 2023 2.730 3.000 2.720 2.980 72,998 +0.22(+7.97%)
Apr 05, 2023 2.910 2.925 2.620 2.760 74,410 -0.17(-5.80%)
Apr 04, 2023 2.810 2.950 2.810 2.930 126,772 +0.15(+5.40%)
Apr 03, 2023 2.760 2.760 2.755 2.780 45,567 -0.04(-1.42%)
Mar 31, 2023 2.740 2.840 2.720 2.820 98,859 +0.09(+3.30%)
Mar 30, 2023 2.600 2.740 2.587 2.730 75,807 +0.13(+5.00%)
Mar 29, 2023 2.460 2.630 2.460 2.600 72,229 +0.12(+4.84%)
Mar 28, 2023 2.470 2.540 2.440 2.480 54,175 +0.00(+0.00%)
Mar 27, 2023 2.500 2.580 2.410 2.480 67,022 -0.04(-1.59%)
Mar 24, 2023 2.530 2.560 2.450 2.520 69,286 +0.01(+0.40%)
Mar 23, 2023 2.240 2.550 2.210 2.510 150,552 +0.14(+5.91%)
Mar 22, 2023 2.450 2.450 2.370 2.370 31,789 -0.09(-3.66%)
Mar 21, 2023 2.360 2.550 2.360 2.460 97,520 +0.10(+4.24%)
Mar 20, 2023 2.300 2.420 2.250 2.360 125,993 +0.05(+2.16%)
Mar 17, 2023 2.430 2.550 2.290 2.310 354,468 -0.17(-6.85%)
Mar 16, 2023 2.540 2.540 2.430 2.480 72,430 -0.03(-1.20%)
Mar 15, 2023 2.470 2.529 2.400 2.510 159,878 +0.01(+0.40%)
Mar 14, 2023 2.400 2.530 2.390 2.500 122,802 +0.07(+2.88%)
Mar 13, 2023 2.370 2.540 2.360 2.430 388,238 -0.01(-0.41%)
Mar 10, 2023 2.810 2.810 2.400 2.440 138,115 -0.37(-13.17%)
Mar 09, 2023 2.800 2.870 2.750 2.810 136,585 +0.01(+0.36%)
Mar 08, 2023 2.650 2.820 2.470 2.800 167,187 +0.08(+2.94%)
Mar 07, 2023 2.620 2.830 2.590 2.720 171,395 +0.08(+3.03%)
Mar 06, 2023 2.600 2.940 2.571 2.640 698,410 +0.02(+0.76%)
Mar 03, 2023 1.550 2.620 1.530 2.620 951,224 +0.65(+32.99%)
Mar 02, 2023 1.800 2.000 1.750 1.970 259,868 +0.16(+8.84%)
Mar 01, 2023 1.900 1.900 1.770 1.810 58,662 +0.01(+0.56%)
Feb 28, 2023 1.760 1.849 1.740 1.800 95,561 +0.04(+2.27%)
Feb 27, 2023 1.950 1.964 1.750 1.760 146,714 -0.14(-7.37%)
Feb 24, 2023 1.640 1.970 1.629 1.900 306,170 +0.24(+14.46%)
Feb 23, 2023 1.470 1.710 1.470 1.660 123,916 +0.14(+9.21%)
Feb 22, 2023 1.420 1.560 1.420 1.520 256,584 +0.08(+5.56%)
Feb 21, 2023 1.610 1.700 1.360 1.440 390,463 -0.23(-13.77%)
Feb 17, 2023 1.670 1.840 1.630 1.670 457,793 -0.01(-0.60%)
Feb 16, 2023 1.760 1.800 1.640 1.680 334,715 -0.12(-6.67%)
Feb 15, 2023 1.540 2.050 1.510 1.800 2,883,877 +0.29(+19.21%)
Feb 14, 2023 1.160 1.640 1.110 1.510 2,835,253 +0.41(+37.27%)
Feb 13, 2023 1.960 1.960 0.9201 1.100 2,639,108 -0.95(-46.34%)
Feb 10, 2023 2.440 2.450 1.900 2.050 691,807 -0.41(-16.67%)
Feb 09, 2023 2.830 2.850 2.320 2.460 256,779 -0.26(-9.56%)
Feb 08, 2023 2.460 2.750 2.460 2.720 149,910 +0.21(+8.37%)
Feb 07, 2023 2.590 2.850 2.420 2.510 247,745 -0.05(-1.95%)
Feb 06, 2023 2.320 2.580 2.270 2.560 219,247 +0.13(+5.35%)
Feb 03, 2023 2.470 2.510 2.380 2.430 184,599 -0.03(-1.22%)
Feb 02, 2023 2.320 2.480 2.270 2.460 308,392 +0.14(+6.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.