Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    28.09 
    22.78 
    17.47 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 27.66 28.17 27.30 27.42 328,189
Jul 30, 2015 27.54 27.70 27.34 27.67 150,912
Jul 29, 2015 27.64 27.83 27.40 27.58 289,236
Jul 28, 2015 28.00 28.14 27.59 27.75 277,124
Jul 27, 2015 27.85 28.55 27.33 27.79 560,447
Jul 24, 2015 27.09 28.15 27.00 28.09 626,295
Jul 23, 2015 26.91 27.28 26.72 27.19 285,611
Jul 22, 2015 26.59 26.84 26.35 26.80 154,527
Jul 21, 2015 26.19 26.70 26.19 26.69 170,575
Jul 20, 2015 26.71 26.73 26.01 26.22 347,610
Jul 17, 2015 26.71 26.81 26.56 26.71 199,466
Jul 16, 2015 26.50 26.84 26.50 26.71 271,954
Jul 15, 2015 26.59 26.71 26.34 26.46 190,238
Jul 14, 2015 27.16 27.16 26.55 26.59 234,119
Jul 13, 2015 27.00 27.39 27.00 27.14 391,100
Jul 10, 2015 25.49 26.85 25.46 26.73 557,757
Jul 9, 2015 25.54 25.57 24.86 25.01 266,808
Jul 8, 2015 25.16 25.66 24.99 25.16 253,369
Jul 7, 2015 25.87 25.88 24.97 25.51 275,989
Jul 6, 2015 24.90 25.91 24.71 25.88 395,197
Jul 2, 2015 25.39 25.67 25.08 25.21 284,752
Jul 1, 2015 24.41 25.31 23.93 25.27 542,187
Jun 30, 2015 23.98 24.38 23.75 24.20 345,028
Jun 29, 2015 23.99 24.02 23.23 23.74 446,204
Jun 26, 2015 24.15 24.50 24.01 24.40 261,916
Jun 25, 2015 24.48 24.48 24.00 24.09 181,825
Jun 24, 2015 24.50 24.62 24.27 24.40 147,123
Jun 23, 2015 24.52 24.63 24.40 24.55 149,985
Jun 22, 2015 24.72 24.72 24.42 24.50 164,819
Jun 19, 2015 24.46 24.75 24.13 24.49 273,615