Universal Insurance Holdings, Inc. historical prices

   Watch this stock

Historical chart

    30.35 
    24.34 
    18.33 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 24.72 25.43 24.41 24.84 441,017
Sep 2, 2015 24.77 24.86 23.50 24.25 426,092
Sep 1, 2015 24.03 24.69 24.03 24.48 395,510
Aug 31, 2015 24.08 25.09 24.02 24.63 501,853
Aug 28, 2015 23.82 24.44 23.32 24.08 487,113
Aug 27, 2015 23.91 23.99 23.05 23.90 805,346
Aug 26, 2015 25.11 25.11 22.59 23.48 830,042
Aug 25, 2015 25.42 25.69 24.27 24.33 547,384
Aug 24, 2015 25.01 25.65 24.00 24.19 712,998
Aug 21, 2015 28.21 28.21 25.05 25.96 1,028,280
Aug 20, 2015 29.04 29.18 28.37 28.43 248,674
Aug 19, 2015 29.30 29.69 28.51 29.35 322,130
Aug 18, 2015 29.55 30.27 29.30 29.50 367,996
Aug 17, 2015 28.68 29.66 28.36 29.55 323,523
Aug 14, 2015 28.88 28.88 28.22 28.86 175,047
Aug 13, 2015 28.59 29.11 28.45 28.81 173,579
Aug 12, 2015 29.20 29.27 28.19 28.71 266,223
Aug 11, 2015 29.12 29.58 28.70 29.49 331,789
Aug 10, 2015 28.97 30.09 28.67 29.47 738,043
Aug 7, 2015 28.01 28.41 27.14 28.37 533,088
Aug 6, 2015 30.35 30.50 28.07 28.29 872,133
Aug 5, 2015 29.06 31.55 28.82 30.35 1,093,199
Aug 4, 2015 28.04 28.40 27.55 28.36 437,292
Aug 3, 2015 27.58 27.98 27.40 27.97 281,615
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