United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
3.770
-0.480 (-11.29%)
At close: Jul 30, 2025, 4:00 PM
3.750
-0.020 (-0.53%)
After-hours: Jul 30, 2025, 4:10 PM EDT
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.25 | 4.33 | 3.72 | 3.75 | 3.75 | -11.76% | 150,898 |
| Jul 29, 2025 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 4.68% | 89,267 |
| Jul 28, 2025 | 4.20 | 4.20 | 3.96 | 4.06 | 4.06 | -2.87% | 106,901 |
| Jul 25, 2025 | 3.93 | 4.22 | 3.91 | 4.18 | 4.18 | 6.36% | 134,248 |
| Jul 24, 2025 | 4.13 | 4.13 | 3.83 | 3.93 | 3.93 | -4.84% | 126,640 |
| Jul 23, 2025 | 4.19 | 4.34 | 4.06 | 4.13 | 4.13 | -0.48% | 117,423 |
| Jul 22, 2025 | 3.95 | 4.19 | 3.92 | 4.15 | 4.15 | 5.06% | 113,625 |
| Jul 21, 2025 | 3.75 | 4.06 | 3.68 | 3.95 | 3.95 | 5.33% | 171,775 |
| Jul 18, 2025 | 4.19 | 4.30 | 3.75 | 3.75 | 3.75 | -13.79% | 176,193 |
| Jul 17, 2025 | 3.94 | 4.50 | 3.79 | 4.35 | 4.35 | 21.17% | 954,992 |
| Jul 16, 2025 | 3.13 | 3.65 | 3.09 | 3.59 | 3.59 | 16.94% | 192,126 |
| Jul 15, 2025 | 2.94 | 3.14 | 2.90 | 3.07 | 3.07 | 4.42% | 576,175 |
| Jul 14, 2025 | 3.05 | 3.23 | 2.93 | 2.94 | 2.94 | -4.85% | 538,300 |
| Jul 11, 2025 | 2.99 | 3.19 | 2.86 | 3.09 | 3.09 | 3.34% | 294,539 |
| Jul 10, 2025 | 2.90 | 3.10 | 2.76 | 2.99 | 2.99 | 3.10% | 342,142 |
| Jul 9, 2025 | 2.86 | 2.93 | 2.71 | 2.90 | 2.90 | 2.47% | 247,088 |
| Jul 8, 2025 | 2.86 | 2.93 | 2.79 | 2.83 | 2.83 | -0.70% | 145,034 |
| Jul 7, 2025 | 2.79 | 2.95 | 2.71 | 2.85 | 2.85 | - | 219,000 |
| Jul 3, 2025 | 2.70 | 2.91 | 2.67 | 2.85 | 2.85 | 8.78% | 189,232 |
| Jul 2, 2025 | 2.71 | 2.79 | 2.62 | 2.62 | 2.62 | -3.32% | 112,488 |
| Jul 1, 2025 | 2.87 | 2.98 | 2.71 | 2.71 | 2.71 | -6.55% | 277,376 |
| Jun 30, 2025 | 3.10 | 3.25 | 2.78 | 2.90 | 2.90 | -3.65% | 266,349 |
| Jun 27, 2025 | 3.84 | 3.93 | 3.01 | 3.01 | 3.01 | -21.41% | 1,169,150 |
| Jun 26, 2025 | 3.52 | 3.87 | 3.34 | 3.83 | 3.83 | 9.43% | 264,017 |
| Jun 25, 2025 | 3.49 | 3.66 | 3.37 | 3.50 | 3.50 | 0.29% | 94,542 |
| Jun 24, 2025 | 3.31 | 3.61 | 3.22 | 3.49 | 3.49 | 6.40% | 200,492 |
| Jun 23, 2025 | 3.28 | 3.37 | 3.20 | 3.28 | 3.28 | -0.91% | 170,917 |
| Jun 20, 2025 | 3.38 | 3.39 | 3.19 | 3.31 | 3.31 | -1.19% | 121,032 |
| Jun 18, 2025 | 3.42 | 3.70 | 3.27 | 3.35 | 3.35 | -2.33% | 106,644 |
| Jun 17, 2025 | 3.30 | 3.51 | 3.25 | 3.43 | 3.43 | 3.00% | 96,542 |
| Jun 16, 2025 | 3.22 | 3.43 | 3.10 | 3.33 | 3.33 | 3.10% | 118,600 |
| Jun 13, 2025 | 3.34 | 3.46 | 3.15 | 3.23 | 3.23 | -5.56% | 107,945 |
| Jun 12, 2025 | 3.59 | 3.73 | 3.39 | 3.42 | 3.42 | -5.26% | 90,001 |
| Jun 11, 2025 | 3.74 | 3.80 | 3.51 | 3.61 | 3.61 | -1.90% | 91,428 |
| Jun 10, 2025 | 3.95 | 4.08 | 3.63 | 3.68 | 3.68 | -7.54% | 152,198 |
| Jun 9, 2025 | 3.60 | 4.25 | 3.58 | 3.98 | 3.98 | 11.17% | 433,936 |
| Jun 6, 2025 | 3.48 | 3.68 | 3.45 | 3.58 | 3.58 | 4.68% | 113,651 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.29 | 3.42 | 3.42 | -5.00% | 196,818 |
| Jun 4, 2025 | 3.74 | 3.97 | 3.57 | 3.60 | 3.60 | -7.46% | 427,132 |
| Jun 3, 2025 | 3.63 | 3.96 | 3.30 | 3.89 | 3.89 | 7.16% | 705,257 |
| Jun 2, 2025 | 3.20 | 3.78 | 3.08 | 3.63 | 3.63 | 20.20% | 690,189 |
| May 30, 2025 | 2.56 | 3.03 | 2.49 | 3.02 | 3.02 | 16.15% | 435,861 |
| May 29, 2025 | 2.43 | 2.69 | 2.41 | 2.60 | 2.60 | 7.88% | 537,141 |
| May 28, 2025 | 2.26 | 2.48 | 2.13 | 2.41 | 2.41 | 20.50% | 758,185 |
| May 27, 2025 | 2.13 | 2.13 | 1.98 | 2.00 | 2.00 | -4.76% | 230,604 |
| May 23, 2025 | 1.86 | 2.25 | 1.84 | 2.10 | 2.10 | 8.81% | 470,593 |
| May 22, 2025 | 1.95 | 2.05 | 1.86 | 1.93 | 1.93 | 6.63% | 879,740 |
| May 21, 2025 | 1.88 | 1.94 | 1.76 | 1.81 | 1.81 | -5.73% | 144,173 |
| May 20, 2025 | 1.78 | 1.94 | 1.75 | 1.92 | 1.92 | 6.67% | 147,343 |
| May 19, 2025 | 1.83 | 1.96 | 1.79 | 1.80 | 1.80 | -3.74% | 411,361 |