Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    36.32 
    29.72 
    23.12 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 17.66 17.82 16.47 16.52 630,660
Feb 4, 2016 17.96 18.41 17.35 17.76 475,614
Feb 3, 2016 18.30 18.34 17.53 18.10 391,334
Feb 2, 2016 18.12 18.62 17.88 18.22 329,712
Feb 1, 2016 18.64 18.85 18.18 18.39 523,686
Jan 29, 2016 17.79 18.75 17.60 18.74 602,327
Jan 28, 2016 17.99 18.35 17.61 17.67 433,401
Jan 27, 2016 18.07 18.53 17.50 17.77 430,369
Jan 26, 2016 18.03 18.48 17.89 18.28 304,039
Jan 25, 2016 18.29 18.39 17.74 17.81 279,131
Jan 22, 2016 18.01 18.88 18.00 18.38 422,933
Jan 21, 2016 17.74 18.16 17.34 17.63 365,984
Jan 20, 2016 17.73 18.08 16.20 17.64 907,311
Jan 19, 2016 18.95 18.95 17.76 18.05 543,312
Jan 15, 2016 17.95 19.00 17.92 18.79 503,793
Jan 14, 2016 18.50 18.92 17.78 18.57 438,128
Jan 13, 2016 19.80 19.88 18.06 18.41 607,830
Jan 12, 2016 20.07 20.18 18.92 19.66 638,901
Jan 11, 2016 20.10 20.43 19.60 19.87 303,971
Jan 8, 2016 20.00 20.69 19.80 20.01 661,852
Jan 7, 2016 20.68 20.97 19.65 19.65 916,665
Jan 6, 2016 21.34 21.71 21.12 21.40 689,601
Jan 5, 2016 22.51 22.51 21.38 21.68 642,425
Jan 4, 2016 22.84 22.84 21.71 22.49 864,372
Dec 31, 2015 23.99 23.99 23.00 23.18 541,715
Dec 30, 2015 24.12 24.42 23.95 24.11 572,518
Dec 29, 2015 23.60 24.42 23.51 24.23 461,938
Dec 28, 2015 24.00 24.00 23.14 23.64 433,865
Dec 24, 2015 23.69 24.37 23.50 24.04 372,503
Dec 23, 2015 22.49 23.35 22.43 23.30 708,165