PIH stock price (quote)

$4.58 -0.92% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the PIH stock was $4.58. This is 0.92% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.95% from a day low at $4.56 to a day high of $4.65.

Quick summary:

  • 30 day high of the PIH stock price was $5.15 and low was $4.41.
  • 90 day high was $5.15 and low was $4.41.
  • 52 week high for 1347 Property Insurance Holdings - $6.10 and low - $3.75.
Tuesday November 19, 2019 Change -0.92% Price $4.58
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical 1347 Property Insurance Holdings prices

Date Open High Low Close Volume
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
2019-11-05 $4.60 $4.66 $4.60 $4.63 2884
2019-11-04 $4.68 $4.71 $4.63 $4.67 1646
2019-11-01 $4.71 $4.73 $4.57 $4.67 2407
2019-10-31 $4.67 $4.67 $4.67 $4.67 17
2019-10-30 $4.77 $4.77 $4.54 $4.67 684
2019-10-29 $4.78 $4.78 $4.78 $4.78 1
2019-10-28 $4.52 $4.79 $4.52 $4.78 1925
2019-10-25 $4.53 $5.15 $4.53 $4.70 2208
2019-10-24 $4.78 $4.78 $4.69 $4.70 756
2019-10-23 $4.55 $4.59 $4.41 $4.59 10658
2019-10-22 $4.59 $4.60 $4.59 $4.59 305
2019-10-21 $4.58 $4.62 $4.51 $4.60 10019
2019-10-18 $4.58 $4.58 $4.58 $4.58 13
2019-10-17 $4.51 $4.58 $4.51 $4.58 1238
2019-10-16 $4.56 $4.60 $4.45 $4.46 2903
2019-10-15 $4.71 $4.71 $4.71 $4.71 2
2019-10-14 $4.42 $4.71 $4.42 $4.71 1204
2019-10-11 $4.50 $4.58 $4.44 $4.48 1917
2019-10-10 $4.56 $4.73 $4.50 $4.52 19680
2019-10-09 $4.85 $4.85 $4.60 $4.60 7836
2019-10-08 $4.59 $4.77 $4.55 $4.77 1074
2019-10-07 $4.61 $4.81 $4.61 $4.70 1533
2019-10-04 $4.66 $4.86 $4.56 $4.86 4063
2019-10-03 $4.70 $4.79 $4.70 $4.70 1645
2019-10-02 $4.67 $4.83 $4.41 $4.81 2529
2019-10-01 $4.82 $4.85 $4.49 $4.81 2301
2019-09-30 $4.53 $4.71 $4.41 $4.41 18381
2019-09-27 $4.53 $4.53 $4.53 $4.53 114
2019-09-26 $4.70 $4.70 $4.70 $4.70 0
2019-09-25 $4.52 $4.78 $4.52 $4.70 5522
2019-09-24 $4.65 $4.79 $4.52 $4.79 3488
2019-09-23 $4.62 $4.88 $4.60 $4.86 1931
2019-09-20 $4.81 $4.81 $4.66 $4.66 1772
2019-09-19 $4.73 $5.10 $4.70 $5.04 2817
2019-09-18 $4.74 $4.74 $4.74 $4.74 200
2019-09-17 $4.74 $4.74 $4.73 $4.73 349
2019-09-16 $4.72 $4.93 $4.72 $4.93 1358
2019-09-13 $4.85 $4.85 $4.85 $4.85 3093
2019-09-12 $4.83 $4.83 $4.77 $4.78 773
2019-09-11 $5.11 $5.11 $5.11 $5.11 102
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!

Proudly made at

ROCKIT