STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Robinhood shares sink on first trading day in New York, falling below US$38 IPO price

Universal Insurance Holdings, Inc. (UVE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.03+0.56 (+4.16%)

At close: 4:00PM EDT

14.03 -0.00 (-0.02%)
After hours: 04:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 29, 2021	13.76	14.21	13.59	14.03	14.03	242,307
Jul. 28, 2021	13.37	13.56	13.14	13.47	13.47	172,300
Jul. 27, 2021	13.37	13.44	13.15	13.27	13.27	129,300
Jul. 26, 2021	13.15	13.46	13.15	13.42	13.42	157,900
Jul. 23, 2021	13.20	13.29	13.09	13.22	13.22	114,400
Jul. 22, 2021	13.42	13.53	13.11	13.15	13.15	125,500
Jul. 21, 2021	13.50	13.75	13.38	13.45	13.45	98,300
Jul. 20, 2021	13.35	13.68	13.34	13.36	13.36	199,200
Jul. 19, 2021	13.64	13.68	13.13	13.24	13.24	204,600
Jul. 16, 2021	13.81	13.85	13.67	13.73	13.73	201,100
Jul. 15, 2021	13.58	13.81	13.52	13.71	13.71	83,800
Jul. 14, 2021	13.71	13.79	13.54	13.68	13.68	156,400
Jul. 13, 2021	13.59	13.73	13.47	13.70	13.70	181,500
Jul. 12, 2021	13.42	13.67	13.40	13.67	13.67	173,200
Jul. 09, 2021	13.39	13.53	13.30	13.47	13.47	102,900
Jul. 08, 2021	13.42	13.49	13.12	13.25	13.25	189,300
Jul. 07, 2021	13.61	13.95	13.51	13.60	13.60	137,800
Jul. 06, 2021	13.83	13.87	13.51	13.67	13.67	138,100
Jul. 02, 2021	14.10	14.10	13.77	13.83	13.83	93,800
Jul. 01, 2021	13.96	14.10	13.81	14.06	14.06	110,400
Jun. 30, 2021	13.80	13.99	13.74	13.88	13.88	169,900
Jun. 29, 2021	13.93	14.10	13.73	13.80	13.80	123,200
Jun. 28, 2021	14.02	14.02	13.75	13.85	13.85	151,100
Jun. 25, 2021	13.97	14.12	13.90	14.02	14.02	644,800
Jun. 24, 2021	13.82	14.00	13.70	13.94	13.94	190,900
Jun. 23, 2021	13.88	13.88	13.75	13.75	13.75	193,600
Jun. 22, 2021	13.67	13.97	13.56	13.87	13.87	157,500
Jun. 21, 2021	13.58	13.85	13.46	13.67	13.67	190,100
Jun. 18, 2021	13.71	13.89	13.46	13.47	13.47	290,700
Jun. 17, 2021	14.30	14.31	13.94	13.96	13.96	161,200
Jun. 16, 2021	14.39	14.40	14.19	14.25	14.25	106,900
Jun. 15, 2021	14.22	14.48	14.15	14.36	14.36	160,100
Jun. 14, 2021	14.07	14.25	14.03	14.23	14.23	147,400
Jun. 11, 2021	14.10	14.22	14.06	14.11	14.11	114,000
Jun. 10, 2021	14.14	14.26	14.07	14.08	14.08	121,500
Jun. 09, 2021	14.12	14.20	13.95	14.11	14.11	206,900
Jun. 08, 2021	14.05	14.21	13.99	14.11	14.11	154,500
Jun. 07, 2021	14.08	14.21	13.94	14.04	14.04	154,700
Jun. 04, 2021	13.88	14.03	13.77	13.97	13.97	162,100
Jun. 03, 2021	14.01	14.07	13.80	13.82	13.82	117,600
Jun. 02, 2021	14.04	14.16	13.92	14.08	14.08	162,900
Jun. 01, 2021	14.10	14.14	13.98	14.00	14.00	179,800
May 28, 2021	13.95	14.16	13.78	14.10	14.10	169,000
May 27, 2021	14.05	14.15	13.89	13.90	13.90	231,400
May 26, 2021	13.73	14.02	13.67	13.91	13.91	161,400
May 25, 2021	14.00	14.04	13.73	13.73	13.73	166,100
May 24, 2021	14.10	14.17	13.84	13.89	13.89	167,100
May 21, 2021	14.28	14.31	13.93	14.04	14.04	108,200
May 20, 2021	14.32	14.38	14.03	14.13	14.13	87,100
May 19, 2021	14.21	14.32	13.89	14.25	14.25	184,100
May 18, 2021	14.44	14.44	14.18	14.28	14.28	141,700
May 17, 2021	14.44	14.51	14.39	14.44	14.44	99,800
May 14, 2021	14.52	14.54	14.24	14.50	14.50	141,400
May 13, 2021	13.98	14.43	13.94	14.40	14.40	162,500
May 13, 2021	0.16 Dividend
May 12, 2021	14.35	14.38	14.07	14.20	14.04	190,200
May 11, 2021	14.46	14.48	14.20	14.30	14.14	186,100
May 10, 2021	14.73	14.89	14.56	14.59	14.43	169,100
May 07, 2021	14.39	14.72	14.39	14.66	14.49	113,700
May 06, 2021	14.41	14.59	14.30	14.56	14.40	104,800
May 05, 2021	14.63	14.63	14.13	14.50	14.34	174,500
May 04, 2021	14.37	14.62	14.37	14.60	14.44	170,200
May 03, 2021	14.13	14.57	14.12	14.45	14.29	344,900
Apr. 30, 2021	13.89	14.12	13.73	13.95	13.79	169,200
Apr. 29, 2021	14.18	14.94	13.57	13.88	13.72	405,500
Apr. 28, 2021	13.69	13.99	13.38	13.90	13.74	246,600
Apr. 27, 2021	13.84	13.86	13.34	13.59	13.44	176,700
Apr. 26, 2021	14.03	14.12	13.69	13.70	13.55	107,300
Apr. 23, 2021	13.79	13.96	13.71	13.92	13.76	180,100
Apr. 22, 2021	14.01	14.03	13.72	13.75	13.60	113,400
Apr. 21, 2021	13.70	14.01	13.66	13.96	13.80	139,500
Apr. 20, 2021	14.16	14.26	13.59	13.63	13.48	205,800
Apr. 19, 2021	13.94	14.15	13.69	14.13	13.97	208,700
Apr. 16, 2021	14.00	14.00	13.81	13.99	13.83	166,300
Apr. 15, 2021	13.99	14.02	13.72	13.93	13.77	103,900
Apr. 14, 2021	13.83	14.11	13.80	13.92	13.76	105,000
Apr. 13, 2021	13.68	13.89	13.59	13.80	13.64	129,900
Apr. 12, 2021	13.63	13.92	13.56	13.67	13.52	147,800
Apr. 09, 2021	13.84	13.96	13.57	13.59	13.44	123,200
Apr. 08, 2021	13.93	13.94	13.71	13.75	13.60	133,700
Apr. 07, 2021	14.09	14.13	13.82	13.95	13.79	143,200
Apr. 06, 2021	14.17	14.28	14.07	14.09	13.93	232,900
Apr. 05, 2021	14.57	14.68	14.06	14.15	13.99	235,600
Apr. 01, 2021	14.35	14.49	14.33	14.47	14.31	129,700
Mar. 31, 2021	14.40	14.54	14.10	14.34	14.18	202,000
Mar. 30, 2021	14.58	14.79	14.45	14.52	14.36	203,500
Mar. 29, 2021	15.00	15.16	14.67	14.68	14.51	191,800
Mar. 26, 2021	14.72	15.25	14.67	15.01	14.84	248,300
Mar. 25, 2021	14.50	14.69	14.20	14.61	14.45	186,800
Mar. 24, 2021	14.93	15.49	14.57	14.57	14.41	175,000
Mar. 23, 2021	15.00	15.23	14.81	14.86	14.69	122,700
Mar. 22, 2021	15.40	15.54	15.01	15.14	14.97	150,500
Mar. 19, 2021	15.61	16.20	15.29	15.56	15.38	506,800
Mar. 18, 2021	16.14	16.18	15.59	15.75	15.57	197,700
Mar. 17, 2021	16.34	16.52	16.00	16.10	15.92	105,800
Mar. 16, 2021	16.57	16.57	16.15	16.35	16.17	158,200
Mar. 15, 2021	16.26	16.54	15.98	16.54	16.35	149,500
Mar. 12, 2021	16.13	16.52	16.00	16.31	16.13	117,500
Mar. 11, 2021	15.97	16.14	15.65	16.14	15.96	149,000
Mar. 10, 2021	15.95	16.27	15.76	15.92	15.74	173,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,311.78+81.38(+0.40%)

S&P 5004,419.15+18.51(+0.42%)

DOW35,084.53+153.60(+0.44%)

CAD/USD0.8036+0.0051(+0.64%)

CRUDE OIL73.41+1.02(+1.41%)

BTC-CAD49,368.02-557.61(-1.12%)

STOCKS END HIGHER AS INVESTORS LOOK PAST DISAPPOINTING GDP, JOBS DATA

Universal Insurance Holdings, Inc. (UVE)

S&P/TSX
20,311.78
+81.38(+0.40%)

S&P 500
4,419.15
+18.51(+0.42%)

DOW
35,084.53
+153.60(+0.44%)

CAD/USD
0.8036
+0.0051(+0.64%)

CRUDE OIL
73.41
+1.02(+1.41%)

BTC-CAD
49,368.02
-557.61(-1.12%)