VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

PIH stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the PIH stock price was $5.42 and low was $4.76.
  • 90 day high was $5.85 and low was $4.76.
  • 52 week high for 1347 Property Insurance Holdings - $7.20 and low - $3.75.

Historical 1347 Property Insurance Holdings prices

Date Open High Low Close Volume
2019-08-22 $4.77 $4.92 $4.76 $4.90 3137
2019-08-21 $4.90 $4.90 $4.90 $4.90 25
2019-08-20 $4.87 $4.91 $4.87 $4.90 1018
2019-08-19 $5.08 $5.08 $5.07 $5.07 404
2019-08-16 $4.91 $5.15 $4.91 $5.15 1626
2019-08-15 $4.87 $4.96 $4.87 $4.96 927
2019-08-14 $4.92 $4.93 $4.84 $4.93 7855
2019-08-13 $5.42 $5.42 $5.18 $5.18 306
2019-08-12 $4.86 $5.23 $4.86 $5.23 5050
2019-08-09 $5.20 $5.22 $4.99 $5.00 6128
2019-08-08 $4.91 $5.20 $4.88 $5.02 6587
2019-08-07 $5.14 $5.14 $5.00 $5.03 9843
2019-08-06 $5.02 $5.02 $5.02 $5.02 198
2019-08-05 $5.02 $5.05 $5.02 $5.02 2067
2019-08-02 $5.11 $5.12 $5.05 $5.05 16583
2019-08-01 $5.08 $5.14 $5.07 $5.07 4404
2019-07-31 $5.22 $5.22 $5.05 $5.05 1553
2019-07-30 $5.04 $5.04 $5.04 $5.04 2
2019-07-29 $4.98 $5.20 $4.86 $5.04 3638
2019-07-26 $5.03 $5.15 $5.01 $5.15 3612
2019-07-25 $5.21 $5.21 $5.21 $5.21 203
2019-07-24 $5.02 $5.09 $5.02 $5.09 214
2019-07-23 $5.20 $5.20 $5.15 $5.18 5461
2019-07-22 $5.10 $5.10 $5.10 $5.10 201
2019-07-19 $5.10 $5.10 $5.10 $5.10 58
2019-07-18 $5.23 $5.30 $5.00 $5.10 2746
2019-07-17 $5.50 $5.50 $4.97 $5.00 12397
2019-07-16 $5.41 $5.41 $5.28 $5.28 709
2019-07-15 $4.85 $4.95 $4.85 $4.95 8480
2019-07-12 $4.95 $4.95 $4.85 $4.85 4271
2019-07-11 $5.07 $5.07 $4.90 $4.91 9324
2019-07-10 $5.05 $5.06 $4.95 $4.99 16624
2019-07-09 $5.08 $5.09 $4.95 $5.00 21471
2019-07-08 $5.21 $5.21 $5.07 $5.10 1415
2019-07-05 $5.20 $5.20 $5.05 $5.20 2837
2019-07-03 $5.25 $5.25 $5.22 $5.22 325
2019-07-02 $5.20 $5.27 $5.10 $5.26 7028
2019-07-01 $5.06 $5.51 $5.06 $5.19 40750
2019-06-28 $5.13 $5.15 $4.95 $4.95 14995
2019-06-27 $5.30 $5.35 $5.21 $5.21 4995
2019-06-26 $5.50 $5.52 $5.33 $5.40 11526
2019-06-25 $5.41 $5.44 $5.29 $5.29 11059
2019-06-24 $5.50 $5.61 $5.40 $5.40 15998
2019-06-21 $5.66 $5.68 $5.50 $5.50 8586
2019-06-20 $5.60 $5.73 $5.60 $5.60 8992
2019-06-19 $5.60 $5.75 $5.50 $5.60 6818
2019-06-18 $5.70 $5.78 $5.60 $5.60 7858
2019-06-17 $5.70 $5.75 $5.60 $5.60 6163
2019-06-14 $5.68 $5.83 $5.68 $5.83 2731
2019-06-13 $5.75 $5.80 $5.70 $5.80 3221

Will PIH stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT