PIH stock price (quote)

$5.62 -2.03% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the PIH stock was $5.62. This is 2.03% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 0.17% from a day low at $5.62 to a day high of $5.63.

Quick summary:

  • 30 day high of the PIH stock price was $5.74 and low was $4.88.
  • 90 day high was $5.74 and low was $4.41.
  • 52 week high for 1347 Property Insurance Holdings - $6.10 and low - $4.12.
Friday January 17, 2020 Change -2.03% Price $5.62
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical 1347 Property Insurance Holdings prices

Date Open High Low Close Volume
2020-01-17 $5.63 $5.63 $5.62 $5.62 2139
2020-01-16 $5.53 $5.74 $5.53 $5.74 55805
2020-01-15 $5.37 $5.37 $5.37 $5.37 1103
2020-01-14 $5.45 $5.53 $5.45 $5.51 10956
2020-01-13 $5.51 $5.51 $5.51 $5.51 4
2020-01-10 $5.51 $5.51 $5.50 $5.51 10619
2020-01-09 $5.52 $5.52 $5.51 $5.51 4356
2020-01-08 $5.52 $5.54 $5.49 $5.51 11866
2020-01-07 $5.48 $5.48 $5.48 $5.48 0
2020-01-06 $5.51 $5.51 $5.45 $5.48 7169
2020-01-03 $5.46 $5.53 $5.46 $5.52 1365
2020-01-02 $5.50 $5.52 $5.45 $5.52 24441
2019-12-31 $5.64 $5.65 $5.52 $5.52 8032
2019-12-30 $5.39 $5.65 $5.39 $5.64 15962
2019-12-27 $5.40 $5.40 $5.40 $5.40 75
2019-12-26 $5.39 $5.40 $5.37 $5.40 2591
2019-12-24 $5.28 $5.50 $5.28 $5.47 10597
2019-12-23 $5.10 $5.27 $5.10 $5.24 73877
2019-12-20 $5.02 $5.20 $5.00 $5.10 11584
2019-12-19 $5.04 $5.04 $4.90 $5.02 7403
2019-12-18 $4.88 $5.17 $4.88 $5.00 64691
2019-12-17 $5.15 $5.19 $5.08 $5.09 46210
2019-12-16 $4.96 $5.15 $4.95 $5.15 79505
2019-12-13 $4.90 $4.97 $4.82 $4.94 6862
2019-12-12 $4.95 $4.95 $4.95 $4.95 9
2019-12-11 $4.95 $4.95 $4.81 $4.95 55858
2019-12-10 $4.95 $4.99 $4.88 $4.90 12461
2019-12-09 $4.88 $4.88 $4.88 $4.88 344
2019-12-06 $4.97 $4.98 $4.92 $4.92 10429
2019-12-05 $4.79 $4.94 $4.79 $4.94 2605
2019-12-04 $4.83 $4.98 $4.73 $4.73 4938
2019-12-03 $4.70 $4.90 $4.42 $4.75 78555
2019-12-02 $4.61 $4.66 $4.61 $4.61 6893
2019-11-29 $4.64 $4.64 $4.64 $4.64 404
2019-11-27 $4.57 $4.57 $4.53 $4.53 1107
2019-11-26 $4.70 $4.70 $4.50 $4.70 4770
2019-11-25 $4.54 $4.64 $4.48 $4.64 14996
2019-11-22 $4.46 $4.50 $4.42 $4.42 5833
2019-11-21 $4.46 $4.46 $4.46 $4.46 422
2019-11-20 $4.60 $4.60 $4.47 $4.47 4725
2019-11-19 $4.56 $4.65 $4.56 $4.58 5892
2019-11-18 $4.68 $4.68 $4.62 $4.62 2957
2019-11-15 $4.70 $4.70 $4.60 $4.62 4863
2019-11-14 $4.65 $4.72 $4.65 $4.65 2022
2019-11-13 $4.75 $4.75 $4.75 $4.75 2271
2019-11-12 $4.65 $4.76 $4.62 $4.75 11363
2019-11-11 $4.67 $4.70 $4.63 $4.63 1550
2019-11-08 $4.78 $4.78 $4.78 $4.78 3
2019-11-07 $4.76 $4.78 $4.76 $4.78 1378
2019-11-06 $4.63 $4.72 $4.63 $4.63 2604
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT