U.S. Markets close in 3 hrs 8 mins

Universal Insurance Holdings, Inc. (UVE)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.70-0.20 (-0.80%)
As of 12:50PM EDT. Market open.
People also watch
UIHCAFSIHCIHRTGSIGI
DateOpenHighLowCloseAdj Close*Volume
May 24, 201725.0025.0024.6024.7024.7040,262
May 23, 201724.7025.0024.4024.9024.90126,400
May 22, 201724.4524.8024.4524.7024.70107,900
May 19, 201724.6024.9024.4024.5024.50158,000
May 18, 201724.3024.9024.1024.5524.55152,500
May 17, 201724.4524.5524.0024.3024.30197,200
May 16, 201724.8524.9724.2524.4524.45144,700
May 15, 201724.4025.0024.4024.8024.80138,000
May 12, 201724.7524.7524.3524.4024.40118,900
May 11, 201724.8025.0024.2524.8524.85184,600
May 10, 201724.6025.0324.6024.8524.85143,400
May 09, 201724.9525.1024.5524.7524.75134,500
May 08, 201725.1525.3524.8024.9024.9099,600
May 05, 201725.1525.2024.8025.1025.10183,100
May 04, 201725.1525.4024.8525.1525.15218,500
May 03, 201725.6025.7024.9024.9524.95198,000
May 02, 201726.3026.3525.6525.7525.75137,000
May 01, 201726.0526.3525.8026.2026.20196,200
Apr 28, 201725.7026.6025.4026.0526.05280,400
Apr 27, 201726.0026.1025.1525.6025.60318,100
Apr 26, 201724.0026.5524.0026.0526.05711,900
Apr 25, 201723.2523.4523.1523.3523.35251,800
Apr 24, 201723.2023.4022.8522.9022.90185,600
Apr 21, 201722.9023.0022.6522.7022.70192,500
Apr 20, 201723.0023.1022.7522.9022.90162,000
Apr 19, 201722.9023.3022.8022.8022.80145,600
Apr 18, 201722.8023.0522.6522.9022.90136,600
Apr 17, 201722.3022.9522.3022.9522.95191,600
Apr 13, 201722.7022.8022.1022.2522.25186,000
Apr 12, 201723.1523.1522.6522.8022.80144,000
Apr 11, 201722.8023.2022.7523.1523.15155,900
Apr 10, 201722.7523.0022.7022.8522.85161,700
Apr 07, 201722.8023.0522.5522.8022.80355,600
Apr 06, 201723.0023.2022.7522.8022.80250,900
Apr 05, 201724.1024.1322.8023.0023.00308,400
Apr 04, 201723.8524.3023.7323.9523.95221,400
Apr 03, 201724.6025.2023.8023.8023.80225,800
Mar 31, 201724.2524.6524.0024.5024.50178,600
Mar 30, 201723.9024.4523.8524.3024.30136,600
Mar 29, 201723.9024.0023.8023.8523.85120,100
Mar 28, 201723.7524.1023.5523.9523.95136,000
Mar 27, 201723.2523.9023.2523.8023.8091,200
Mar 24, 201723.8024.0123.5523.7523.75177,600
Mar 23, 201723.4524.0023.4523.8023.80156,000
Mar 22, 201723.1023.6023.0523.5023.50235,200
Mar 21, 201724.1024.1023.1523.3523.35238,500
Mar 20, 201724.2024.4524.0524.1024.10137,400
Mar 17, 201724.4524.5023.8024.3024.30444,500
Mar 16, 201725.1025.4024.4024.5024.50172,300
Mar 15, 201724.6025.2524.6025.1025.10247,800
Mar 14, 201724.4524.8024.1124.6524.65164,400
Mar 13, 201724.9525.2024.5024.5024.50208,800
Mar 10, 201725.4525.7524.9025.1025.10177,700
Mar 09, 201725.4525.8025.1025.2525.25140,500
Mar 08, 201725.5525.8525.4525.5025.50124,900
Mar 07, 201725.8526.0525.3525.5025.50223,300
Mar 06, 201726.3526.3525.8526.0526.05175,400
Mar 03, 201726.4026.6026.2026.5026.50322,500
Mar 02, 201727.1027.2026.3026.3026.30160,600
Mar 01, 201727.2027.3826.9027.1027.10313,200
Feb 28, 201726.8027.1026.6526.9526.95258,700
Feb 27, 201727.1027.3026.6826.9026.90268,800
Feb 24, 201726.7527.3026.7527.1527.15139,000
Feb 23, 201727.3027.4026.4027.1027.10266,600
Feb 22, 201727.0027.6526.1027.3027.30381,300
Feb 21, 201726.1026.4026.0026.1526.15194,800
Feb 17, 201726.8526.8525.8026.0526.05180,300
Feb 16, 201726.5526.9026.5026.9026.90118,000
Feb 15, 201726.2026.7526.1426.7526.75115,500
Feb 15, 20170.14 Dividend
Feb 14, 201726.0026.4026.0026.2526.25145,900
Feb 13, 201726.5026.7525.9026.1026.10179,800
Feb 10, 201726.2526.5526.1026.4026.40171,300
Feb 09, 201725.2026.1525.2025.9025.90209,700
Feb 08, 201725.8025.9025.0525.2525.25348,100
Feb 07, 201726.8026.9525.9525.9525.95244,100
Feb 06, 201727.0027.2026.5526.8026.80108,200
Feb 03, 201727.1527.2526.5527.0027.00278,400
Feb 02, 201726.4526.9026.4026.7526.75122,300
Feb 01, 201726.5527.0526.5026.6526.65149,900
Jan 31, 201726.2026.4025.9026.1526.15189,900
Jan 30, 201726.8526.8526.1526.3526.35178,600
Jan 27, 201727.2527.2526.8026.9526.95101,800
Jan 26, 201727.6027.6027.0027.1527.15237,500
Jan 25, 201727.3027.8527.3027.5027.50202,400
Jan 24, 201726.8027.2526.6027.0527.05169,100
Jan 23, 201727.0027.2526.6626.8026.80166,100
Jan 20, 201727.1527.4527.1027.2027.20172,800
Jan 19, 201727.7027.9027.0527.1527.15119,600
Jan 18, 201727.0027.7526.9027.7027.70178,900
Jan 17, 201727.6527.6526.9026.9526.95166,400
Jan 13, 201727.6528.0027.6027.6527.65150,000
Jan 12, 201727.8027.8827.2027.5027.50181,500
Jan 11, 201728.4028.4027.7528.0028.00257,300
Jan 10, 201727.8028.3527.3528.2528.25307,300
Jan 09, 201727.5528.0527.2027.6027.60265,400
Jan 06, 201727.7528.0527.5027.7527.75229,400
Jan 05, 201729.0529.0527.6527.7527.75388,100
Jan 04, 201728.9529.2028.7529.1029.10499,700
Jan 03, 201728.5528.8628.3528.7528.75346,300
*Close price adjusted for dividends and splits.
Loading more data...