United Insurance Holdings Corp. Common Stockのデータ

United Insurance Holdings Corp. Common Stockの基本情報

名前 United Insurance Holdings Corp. Common Stock
ティッカー UIHC
United States
上場年 nan
セクター Finance

United Insurance Holdings Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.2 6.0 6.11 6.09 131000.0 6.09
2021-02-12 6.18 5.88 5.97 6.05 144500.0 6.05
2021-02-11 6.0 5.73 5.73 5.98 80900.0 5.98
2021-02-10 5.84 5.64 5.75 5.71 61200.0 5.71
2021-02-09 5.78 5.63 5.75 5.69 88900.0 5.69
2021-02-08 5.76 5.41 5.59 5.74 64900.0 5.74
2021-02-05 5.66 5.45 5.61 5.54 85500.0 5.54
2021-02-04 5.62 5.37 5.37 5.57 60300.0 5.57
2021-02-03 5.44 5.25 5.29 5.36 53300.0 5.36
2021-02-02 5.53 5.25 5.3 5.32 111700.0 5.32
2021-02-01 5.31 5.07 5.15 5.25 99100.0 5.25
2021-01-29 5.3 5.07 5.18 5.08 101100.0 5.08
2021-01-28 5.3 5.09 5.26 5.19 154600.0 5.19
2021-01-27 5.52 5.25 5.52 5.26 125800.0 5.26
2021-01-26 5.92 5.62 5.88 5.64 94900.0 5.64
2021-01-25 5.97 5.63 5.73 5.86 108300.0 5.86
2021-01-22 5.72 5.41 5.56 5.68 103800.0 5.68
2021-01-21 5.77 5.53 5.69 5.67 116900.0 5.67
2021-01-20 5.86 5.6 5.81 5.69 101400.0 5.69
2021-01-19 5.98 5.71 5.84 5.75 110200.0 5.75
2021-01-15 5.85 5.56 5.72 5.73 98400.0 5.73
2021-01-14 6.04 5.77 6.04 5.78 84900.0 5.78
2021-01-13 5.91 5.66 5.9 5.76 85300.0 5.76
2021-01-12 6.01 5.67 5.81 5.94 112300.0 5.94
2021-01-11 6.05 5.65 5.9 5.81 121800.0 5.81
2021-01-08 6.23 5.87 6.23 5.92 72400.0 5.92
2021-01-07 6.3 5.84 6.18 6.23 160800.0 6.23
2021-01-06 6.18 5.76 5.82 6.12 180200.0 6.12
2021-01-05 5.85 5.66 5.75 5.7 127700.0 5.7
2021-01-04 5.91 5.51 5.85 5.72 174300.0 5.72
2020-12-31 5.83 5.57 5.7 5.72 145900.0 5.72
2020-12-30 5.9 5.6 5.79 5.64 96800.0 5.64
2020-12-29 5.86 5.67 5.86 5.77 172800.0 5.77
2020-12-28 6.1 5.5 6.08 5.5 277200.0 5.5
2020-12-24 6.16 5.65 5.65 6.08 136000.0 6.08
2020-12-23 5.66 5.26 5.26 5.56 171800.0 5.56
2020-12-22 5.2 4.98 5.08 5.17 188500.0 5.17
2020-12-21 5.22 4.87 5.19 5.03 141700.0 5.03
2020-12-18 5.35 5.01 5.08 5.12 567800.0 5.12
2020-12-17 5.15 4.83 5.1 5.05 139000.0 5.05
2020-12-16 5.19 4.92 5.14 5.07 148500.0 5.07
2020-12-15 5.39 5.0 5.2 5.25 197600.0 5.25
2020-12-14 5.25 4.59 4.59 5.08 324600.0 5.08
2020-12-11 4.72 4.42 4.6 4.62 306900.0 4.62
2020-12-10 4.68 4.5 4.54 4.65 108300.0 4.65
2020-12-09 4.68 4.52 4.67 4.57 83800.0 4.57
2020-12-08 4.71 4.51 4.58 4.58 116200.0 4.58
2020-12-07 4.76 4.52 4.74 4.54 114600.0 4.54
2020-12-04 4.74 4.54 4.55 4.74 155900.0 4.74
2020-12-03 4.57 4.42 4.57 4.51 81700.0 4.51
2020-12-02 4.61 4.39 4.39 4.53 164300.0 4.53
2020-12-01 4.6 4.35 4.5 4.39 201600.0 4.39
2020-11-30 5.17 4.43 5.05 4.43 448900.0 4.43
2020-11-27 5.05 4.77 4.77 5.02 93200.0 5.02
2020-11-25 5.07 4.74 4.79 4.74 147400.0 4.74
2020-11-24 5.07 4.54 4.69 4.84 372200.0 4.84
2020-11-23 4.72 4.54 4.69 4.6 177400.0 4.6
2020-11-20 4.72 4.48 4.55 4.65 366900.0 4.65
2020-11-19 4.69 4.41 4.66 4.65 299700.0 4.59
2020-11-18 4.71 4.38 4.63 4.47 461800.0 4.41
2020-11-17 4.68 4.51 4.64 4.58 132700.0 4.52
2020-11-16 4.82 4.58 4.58 4.63 100100.0 4.57
2020-11-13 4.68 4.35 4.58 4.45 91700.0 4.39
2020-11-12 4.76 4.5 4.74 4.57 94600.0 4.51
2020-11-11 5.12 4.69 5.12 4.82 73600.0 4.76
2020-11-10 5.25 4.85 4.85 5.2 98400.0 5.13
2020-11-09 5.05 4.48 4.5 4.86 105900.0 4.8
2020-11-06 4.77 4.35 4.7 4.36 64800.0 4.3
2020-11-05 4.89 4.7 4.86 4.7 36300.0 4.64
2020-11-04 4.85 4.61 4.74 4.74 66900.0 4.68
2020-11-03 4.99 4.68 4.68 4.88 74600.0 4.82
2020-11-02 4.66 4.48 4.48 4.65 43600.0 4.59
2020-10-30 4.63 4.34 4.63 4.39 63400.0 4.33
2020-10-29 4.88 4.43 4.88 4.5 51400.0 4.44
2020-10-28 4.68 4.47 4.62 4.54 88200.0 4.48
2020-10-27 4.96 4.69 4.94 4.7 40300.0 4.64
2020-10-26 5.05 4.75 5.05 4.93 57800.0 4.87
2020-10-23 5.13 4.99 4.99 5.07 80200.0 5.0
2020-10-22 5.04 4.78 5.01 4.98 152600.0 4.92
2020-10-21 5.1 4.86 5.04 4.98 95100.0 4.92
2020-10-20 5.16 4.97 5.14 5.0 84300.0 4.94
2020-10-19 5.45 5.07 5.43 5.1 108900.0 5.03
2020-10-16 5.52 5.33 5.41 5.44 35700.0 5.37
2020-10-15 5.53 5.3 5.53 5.45 37600.0 5.38
2020-10-14 5.5 5.37 5.42 5.4 43300.0 5.33
2020-10-13 5.82 5.36 5.82 5.4 53000.0 5.33
2020-10-12 6.08 5.83 5.89 5.9 70100.0 5.82
2020-10-09 6.27 5.9 6.27 5.9 43300.0 5.82
2020-10-08 6.06 5.88 6.04 5.88 66800.0 5.8
2020-10-07 6.35 5.79 6.35 5.95 95500.0 5.87
2020-10-06 6.54 6.15 6.54 6.17 93800.0 6.09
2020-10-05 6.7 6.21 6.23 6.45 97100.0 6.37
2020-10-02 6.36 5.98 6.0 6.24 87200.0 6.16
2020-10-01 6.24 5.96 6.1 6.12 75200.0 6.04
2020-09-30 6.37 6.01 6.21 6.06 77000.0 5.98
2020-09-29 6.45 6.12 6.45 6.24 58600.0 6.16
2020-09-28 6.64 6.25 6.33 6.49 84300.0 6.41
2020-09-25 6.27 6.1 6.15 6.23 119100.0 6.15
2020-09-24 6.38 6.02 6.22 6.17 180500.0 6.09
2020-09-23 7.03 6.31 6.96 6.36 312200.0 6.28
2020-09-22 7.35 7.04 7.25 7.05 87000.0 6.96
2020-09-21 7.65 7.08 7.62 7.3 130500.0 7.21
2020-09-18 8.16 7.64 7.91 7.88 148700.0 7.78
2020-09-17 7.83 7.55 7.6 7.81 43600.0 7.71
2020-09-16 7.81 7.58 7.58 7.74 61100.0 7.64
2020-09-15 7.9 7.51 7.89 7.58 44800.0 7.48
2020-09-14 7.88 7.55 7.56 7.88 83400.0 7.78
2020-09-11 7.78 7.47 7.74 7.54 69200.0 7.44
2020-09-10 7.82 7.47 7.54 7.72 90800.0 7.62
2020-09-09 7.76 7.43 7.66 7.5 32900.0 7.4
2020-09-08 7.69 7.29 7.36 7.61 62300.0 7.51
2020-09-04 7.62 7.33 7.6 7.49 49400.0 7.39
2020-09-03 7.66 7.39 7.56 7.44 44100.0 7.34
2020-09-02 7.6 7.46 7.48 7.53 25700.0 7.43
2020-09-01 7.56 7.46 7.51 7.51 39400.0 7.41
2020-08-31 7.82 7.57 7.82 7.57 73300.0 7.47
2020-08-28 7.88 7.6 7.88 7.84 37700.0 7.74
2020-08-27 8.07 7.47 7.55 7.81 69600.0 7.71
2020-08-26 7.82 7.4 7.82 7.49 106500.0 7.39
2020-08-25 8.22 7.82 8.22 7.83 54800.0 7.73
2020-08-24 8.28 7.99 8.07 8.23 71200.0 8.12
2020-08-21 8.25 8.06 8.21 8.06 46200.0 7.96
2020-08-20 8.31 8.02 8.13 8.24 65300.0 8.13
2020-08-19 8.35 8.18 8.29 8.24 68300.0 8.13
2020-08-18 8.43 8.14 8.39 8.22 70600.0 8.11
2020-08-17 8.45 8.07 8.45 8.33 50800.0 8.22
2020-08-14 8.45 8.27 8.35 8.44 54400.0 8.33
2020-08-13 8.92 8.42 8.92 8.44 57200.0 8.33
2020-08-12 9.4 8.96 9.36 9.01 42400.0 8.89
2020-08-11 9.57 9.27 9.54 9.38 78300.0 9.26
2020-08-10 9.69 8.75 8.75 9.36 78000.0 9.24
2020-08-07 8.92 8.59 8.91 8.83 83600.0 8.66
2020-08-06 8.99 7.9 7.9 8.84 149600.0 8.67
2020-08-05 7.77 7.5 7.57 7.76 55300.0 7.61
2020-08-04 7.55 7.37 7.45 7.54 52200.0 7.39
2020-08-03 7.53 7.13 7.4 7.52 50600.0 7.37
2020-07-31 7.51 7.23 7.43 7.4 85900.0 7.25
2020-07-30 7.67 7.3 7.42 7.49 188500.0 7.34
2020-07-29 7.79 7.46 7.7 7.54 65800.0 7.39
2020-07-28 7.69 7.63 7.65 7.65 52800.0 7.5
2020-07-27 7.85 7.65 7.66 7.67 69100.0 7.52
2020-07-24 7.92 7.7 7.75 7.72 60300.0 7.57
2020-07-23 7.86 7.65 7.7 7.75 85600.0 7.6
2020-07-22 7.88 7.69 7.83 7.75 42700.0 7.6
2020-07-21 8.03 7.77 7.77 7.9 47000.0 7.75
2020-07-20 7.74 7.65 7.74 7.66 41300.0 7.51
2020-07-17 7.89 7.72 7.73 7.79 38300.0 7.64
2020-07-16 7.81 7.65 7.65 7.75 43000.0 7.6
2020-07-15 8.05 7.65 7.99 7.65 80300.0 7.5
2020-07-14 7.79 7.57 7.63 7.76 80700.0 7.61
2020-07-13 7.72 7.58 7.7 7.6 71000.0 7.45
2020-07-10 7.61 7.2 7.26 7.6 46500.0 7.45
2020-07-09 7.3 7.15 7.29 7.26 92400.0 7.12
2020-07-08 7.45 7.26 7.38 7.3 62100.0 7.16
2020-07-07 7.48 7.31 7.42 7.34 82000.0 7.2
2020-07-06 7.64 7.37 7.64 7.49 62600.0 7.34
2020-07-02 7.67 7.44 7.66 7.5 57600.0 7.35
2020-07-01 7.9 7.38 7.82 7.49 85800.0 7.34
2020-06-30 7.85 7.58 7.6 7.82 96300.0 7.67
2020-06-29 8.03 7.55 7.77 7.64 101100.0 7.49
2020-06-26 7.76 7.38 7.65 7.65 187200.0 7.5
2020-06-25 7.73 7.32 7.36 7.73 89700.0 7.58
2020-06-24 7.6 7.11 7.26 7.42 151600.0 7.27
2020-06-23 7.67 7.28 7.53 7.32 105500.0 7.18
2020-06-22 7.57 7.11 7.12 7.55 114900.0 7.4
2020-06-19 7.44 7.13 7.44 7.18 286900.0 7.04
2020-06-18 7.51 7.32 7.42 7.4 55500.0 7.25
2020-06-17 7.65 7.32 7.49 7.5 70800.0 7.35
2020-06-16 7.99 7.39 7.64 7.45 107900.0 7.3
2020-06-15 7.61 7.3 7.37 7.36 80800.0 7.22
2020-06-12 7.79 7.43 7.72 7.64 74800.0 7.49
2020-06-11 8.08 7.39 7.65 7.4 129600.0 7.25
2020-06-10 8.31 7.85 8.31 8.01 98300.0 7.85
2020-06-09 8.6 8.31 8.47 8.37 118600.0 8.21
2020-06-08 8.68 8.04 8.04 8.65 250500.0 8.48
2020-06-05 8.37 7.91 8.26 7.98 218700.0 7.82
2020-06-04 8.28 7.69 8.28 7.95 148100.0 7.79
2020-06-03 8.77 8.02 8.14 8.35 133400.0 8.19
2020-06-02 8.23 7.82 7.86 7.92 156900.0 7.76
2020-06-01 8.34 7.85 7.87 7.88 132000.0 7.73
2020-05-29 8.1 7.68 7.98 7.84 84400.0 7.69
2020-05-28 8.46 8.1 8.46 8.15 88600.0 7.99
2020-05-27 8.39 7.5 7.68 8.31 134000.0 8.15
2020-05-26 8.02 7.31 8.02 7.45 171600.0 7.3
2020-05-22 7.9 7.5 7.58 7.86 52900.0 7.71
2020-05-21 8.02 7.44 7.78 7.44 130100.0 7.29
2020-05-20 8.16 7.78 7.78 7.88 89400.0 7.73
2020-05-19 8.19 7.68 8.11 7.7 59700.0 7.55
2020-05-18 8.29 7.85 7.85 8.23 89400.0 8.07
2020-05-15 7.68 7.29 7.44 7.55 78300.0 7.34
2020-05-14 7.45 6.99 7.12 7.44 105000.0 7.24
2020-05-13 7.31 7.03 7.22 7.16 80000.0 6.96
2020-05-12 7.9 7.31 7.9 7.34 73500.0 7.14
2020-05-11 8.31 7.7 8.31 7.89 133600.0 7.67
2020-05-08 8.5 7.84 7.84 8.48 126600.0 8.25
2020-05-07 9.12 7.76 8.88 7.83 119000.0 7.62
2020-05-06 9.03 8.73 8.73 8.78 70300.0 8.54
2020-05-05 8.79 8.52 8.52 8.77 76400.0 8.53
2020-05-04 8.52 8.26 8.49 8.34 57100.0 8.11
2020-05-01 8.6 8.27 8.3 8.57 88300.0 8.34
2020-04-30 8.78 8.5 8.69 8.55 117900.0 8.32
2020-04-29 9.32 8.94 9.32 8.96 111700.0 8.71
2020-04-28 9.14 8.77 9.12 8.95 76500.0 8.7
2020-04-27 8.95 8.63 8.63 8.79 44800.0 8.55
2020-04-24 8.67 8.46 8.58 8.56 79300.0 8.33
2020-04-23 9.04 8.54 8.94 8.56 81300.0 8.33
2020-04-22 9.74 8.71 9.36 8.91 70900.0 8.67
2020-04-21 9.35 8.76 8.76 9.15 91900.0 8.9
2020-04-20 9.17 8.81 8.81 9.02 79000.0 8.77
2020-04-17 9.24 8.84 8.85 9.1 83800.0 8.85
2020-04-16 8.69 8.11 8.43 8.55 120100.0 8.32
2020-04-15 8.7 8.33 8.58 8.41 88600.0 8.18
2020-04-14 9.42 8.74 9.13 8.99 61600.0 8.74
2020-04-13 9.05 8.57 9.05 8.9 60900.0 8.66
2020-04-09 9.17 8.35 8.69 9.11 144100.0 8.86
2020-04-08 8.64 8.01 8.16 8.49 155000.0 8.26
2020-04-07 8.64 8.13 8.42 8.26 125900.0 8.03
2020-04-06 8.53 7.98 8.33 8.12 163200.0 7.9
2020-04-03 8.8 7.93 8.26 8.04 122500.0 7.82
2020-04-02 8.89 7.48 7.48 8.55 109600.0 8.32
2020-04-01 9.17 7.77 8.77 8.1 185500.0 7.88
2020-03-31 9.32 8.17 8.18 9.24 189400.0 8.99
2020-03-30 8.65 8.12 8.45 8.57 130900.0 8.34
2020-03-27 9.11 8.22 8.81 8.29 130300.0 8.06
2020-03-26 9.1 8.68 8.77 9.05 125000.0 8.8
2020-03-25 9.0 8.25 8.98 8.55 84200.0 8.32
2020-03-24 9.16 8.47 8.89 9.01 122800.0 8.76
2020-03-23 8.61 7.94 8.25 8.38 96100.0 8.15
2020-03-20 8.24 7.16 8.1 8.17 187000.0 7.95
2020-03-19 8.8 7.51 7.82 8.17 119200.0 7.95
2020-03-18 7.97 7.18 7.94 7.67 131000.0 7.46
2020-03-17 8.5 7.34 7.99 8.43 186300.0 8.2
2020-03-16 8.73 7.68 7.82 7.81 106100.0 7.6
2020-03-13 9.15 8.0 8.35 9.12 122300.0 8.87
2020-03-12 8.63 7.75 8.34 7.94 191400.0 7.72
2020-03-11 9.94 8.66 9.13 8.75 113800.0 8.51
2020-03-10 9.73 9.0 9.46 9.25 67400.0 9.0
2020-03-09 9.54 8.82 9.36 9.23 110000.0 8.98
2020-03-06 10.02 9.56 9.64 9.87 96400.0 9.6
2020-03-05 10.21 9.65 10.02 10.02 117500.0 9.75
2020-03-04 10.23 9.82 10.01 10.23 70600.0 9.95
2020-03-03 10.1 9.51 9.87 9.81 111300.0 9.54
2020-03-02 9.83 9.35 9.4 9.82 80600.0 9.49
2020-02-28 9.85 9.3 9.67 9.4 126600.0 9.09
2020-02-27 10.2 9.86 9.92 9.88 136800.0 9.55
2020-02-26 10.24 9.98 10.22 10.01 74900.0 9.68
2020-02-25 10.39 9.91 10.08 10.21 156600.0 9.87
2020-02-24 10.29 9.79 9.85 10.16 75100.0 9.82
2020-02-21 10.2 9.48 10.2 10.03 172000.0 9.7
2020-02-20 10.66 10.17 10.35 10.27 74800.0 9.93
2020-02-19 10.4 10.25 10.25 10.35 60000.0 10.0
2020-02-18 10.45 10.22 10.41 10.28 46100.0 9.94