United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
4.180
+0.020 (0.48%)
At close: Dec 20, 2024, 4:00 PM
4.181
+0.001 (0.01%)
After-hours: Dec 20, 2024, 4:01 PM EST
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.11 | 4.35 | 4.11 | 4.18 | 4.18 | 0.48% | 83,072 |
| Dec 19, 2024 | 4.10 | 4.24 | 4.06 | 4.16 | 4.16 | 2.72% | 27,358 |
| Dec 18, 2024 | 4.47 | 4.47 | 4.01 | 4.05 | 4.05 | -8.37% | 49,420 |
| Dec 17, 2024 | 4.62 | 4.73 | 4.32 | 4.42 | 4.42 | -3.91% | 66,604 |
| Dec 16, 2024 | 4.67 | 4.76 | 4.47 | 4.60 | 4.60 | 3.14% | 117,265 |
| Dec 13, 2024 | 4.57 | 4.64 | 4.27 | 4.46 | 4.46 | 0.90% | 82,212 |
| Dec 12, 2024 | 4.45 | 4.61 | 4.38 | 4.42 | 4.42 | 0.23% | 59,562 |
| Dec 11, 2024 | 4.44 | 4.48 | 4.05 | 4.41 | 4.41 | 5.00% | 74,889 |
| Dec 10, 2024 | 4.49 | 4.68 | 4.17 | 4.20 | 4.20 | -6.25% | 114,974 |
| Dec 9, 2024 | 4.94 | 4.96 | 4.43 | 4.48 | 4.48 | -8.38% | 257,407 |
| Dec 6, 2024 | 5.14 | 5.15 | 4.66 | 4.89 | 4.89 | -19.84% | 480,068 |
| Dec 5, 2024 | 6.04 | 6.18 | 5.93 | 6.10 | 6.10 | -1.45% | 17,591 |
| Dec 4, 2024 | 6.23 | 6.23 | 5.87 | 6.19 | 6.19 | 2.31% | 14,969 |
| Dec 3, 2024 | 6.08 | 6.35 | 5.91 | 6.05 | 6.05 | -0.33% | 9,757 |
| Dec 2, 2024 | 6.26 | 6.30 | 6.05 | 6.07 | 6.07 | -4.86% | 22,095 |
| Nov 29, 2024 | 6.30 | 6.54 | 6.06 | 6.38 | 6.38 | 4.25% | 12,839 |
| Nov 27, 2024 | 6.18 | 6.40 | 6.00 | 6.12 | 6.12 | 0.16% | 47,472 |
| Nov 26, 2024 | 5.89 | 6.36 | 5.75 | 6.11 | 6.11 | 4.27% | 22,264 |
| Nov 25, 2024 | 5.96 | 6.03 | 5.86 | 5.86 | 5.86 | -3.93% | 10,298 |
| Nov 22, 2024 | 5.90 | 6.10 | 5.81 | 6.10 | 6.10 | 0.99% | 12,688 |
| Nov 21, 2024 | 6.20 | 6.52 | 5.94 | 6.04 | 6.04 | -3.13% | 20,191 |
| Nov 20, 2024 | 6.50 | 6.50 | 6.21 | 6.24 | 6.24 | -6.80% | 20,967 |
| Nov 19, 2024 | 6.18 | 6.69 | 5.94 | 6.69 | 6.69 | 8.25% | 13,191 |
| Nov 18, 2024 | 6.06 | 6.40 | 5.82 | 6.18 | 6.18 | 0.16% | 31,251 |
| Nov 15, 2024 | 6.30 | 6.40 | 6.09 | 6.17 | 6.17 | -1.44% | 23,864 |
| Nov 14, 2024 | 6.37 | 6.37 | 6.23 | 6.26 | 6.26 | -1.73% | 12,178 |
| Nov 13, 2024 | 6.49 | 6.88 | 6.37 | 6.37 | 6.37 | -2.60% | 36,022 |
| Nov 12, 2024 | 6.78 | 6.84 | 6.27 | 6.54 | 6.54 | -5.63% | 44,418 |
| Nov 11, 2024 | 6.40 | 6.93 | 6.12 | 6.93 | 6.93 | 9.31% | 50,194 |
| Nov 8, 2024 | 5.96 | 6.40 | 5.85 | 6.34 | 6.34 | 4.28% | 23,995 |
| Nov 7, 2024 | 6.00 | 6.33 | 5.90 | 6.08 | 6.08 | 1.33% | 35,617 |
| Nov 6, 2024 | 5.97 | 6.17 | 5.85 | 6.00 | 6.00 | 1.87% | 52,825 |
| Nov 5, 2024 | 5.65 | 6.23 | 5.65 | 5.89 | 5.89 | 2.08% | 40,292 |
| Nov 4, 2024 | 5.68 | 5.87 | 5.51 | 5.77 | 5.77 | -0.69% | 26,242 |
| Nov 1, 2024 | 5.54 | 6.00 | 5.43 | 5.81 | 5.81 | 7.79% | 28,157 |
| Oct 31, 2024 | 5.44 | 5.90 | 5.39 | 5.39 | 5.39 | -3.58% | 33,677 |
| Oct 30, 2024 | 5.49 | 5.76 | 5.41 | 5.59 | 5.59 | -1.24% | 17,922 |
| Oct 29, 2024 | 5.46 | 5.75 | 5.39 | 5.66 | 5.66 | 0.35% | 20,424 |
| Oct 28, 2024 | 5.53 | 5.67 | 5.44 | 5.64 | 5.64 | 0.89% | 12,895 |
| Oct 25, 2024 | 5.60 | 5.79 | 5.59 | 5.59 | 5.59 | -0.89% | 16,877 |
| Oct 24, 2024 | 5.50 | 5.64 | 5.41 | 5.64 | 5.64 | 2.36% | 7,645 |
| Oct 23, 2024 | 5.26 | 5.51 | 5.20 | 5.51 | 5.51 | 2.61% | 27,856 |
| Oct 22, 2024 | 5.48 | 5.66 | 5.25 | 5.37 | 5.37 | -3.42% | 15,319 |
| Oct 21, 2024 | 5.75 | 5.82 | 5.56 | 5.56 | 5.56 | -3.47% | 5,443 |
| Oct 18, 2024 | 5.97 | 6.00 | 5.71 | 5.76 | 5.76 | -3.36% | 10,424 |
| Oct 17, 2024 | 5.98 | 6.05 | 5.81 | 5.96 | 5.96 | -1.16% | 20,139 |
| Oct 16, 2024 | 5.89 | 6.13 | 5.86 | 6.03 | 6.03 | 3.61% | 23,784 |
| Oct 15, 2024 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 0.34% | 8,161 |
| Oct 14, 2024 | 5.75 | 5.80 | 5.62 | 5.80 | 5.80 | 0.87% | 5,618 |
| Oct 11, 2024 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | 1.95% | 13,486 |
| Oct 10, 2024 | 5.42 | 5.73 | 5.42 | 5.64 | 5.64 | 1.62% | 11,999 |
| Oct 9, 2024 | 5.51 | 5.80 | 5.51 | 5.55 | 5.55 | 0.54% | 21,366 |
| Oct 8, 2024 | 5.73 | 5.77 | 5.40 | 5.52 | 5.52 | -2.13% | 18,632 |
| Oct 7, 2024 | 5.99 | 5.99 | 5.64 | 5.64 | 5.64 | -6.00% | 38,642 |
| Oct 4, 2024 | 6.11 | 6.20 | 5.90 | 6.00 | 6.00 | -1.96% | 59,725 |
| Oct 3, 2024 | 6.18 | 6.25 | 6.06 | 6.12 | 6.12 | -2.39% | 20,934 |
| Oct 2, 2024 | 6.20 | 6.34 | 5.92 | 6.27 | 6.27 | 2.28% | 55,704 |
| Oct 1, 2024 | 6.20 | 6.38 | 6.11 | 6.13 | 6.13 | -0.16% | 22,289 |
| Sep 30, 2024 | 6.40 | 6.54 | 5.97 | 6.14 | 6.14 | -3.31% | 88,430 |
| Sep 27, 2024 | 6.25 | 6.49 | 6.14 | 6.35 | 6.35 | 3.08% | 157,102 |
| Sep 26, 2024 | 6.10 | 6.58 | 6.04 | 6.16 | 6.16 | 10.59% | 158,355 |
| Sep 25, 2024 | 6.09 | 6.09 | 5.42 | 5.57 | 5.57 | -8.69% | 42,653 |
| Sep 24, 2024 | 5.31 | 6.14 | 5.31 | 6.10 | 6.10 | 7.02% | 27,721 |
| Sep 23, 2024 | 5.68 | 5.70 | 5.35 | 5.70 | 5.70 | 1.42% | 22,453 |
| Sep 20, 2024 | 5.59 | 5.70 | 5.26 | 5.62 | 5.62 | 0.36% | 134,226 |
| Sep 19, 2024 | 5.51 | 5.95 | 5.32 | 5.60 | 5.60 | 1.63% | 104,993 |
| Sep 18, 2024 | 5.26 | 5.51 | 5.25 | 5.51 | 5.51 | 3.18% | 44,068 |
| Sep 17, 2024 | 5.41 | 5.53 | 5.24 | 5.34 | 5.34 | -1.11% | 24,632 |
| Sep 16, 2024 | 5.45 | 5.85 | 5.20 | 5.40 | 5.40 | 0.19% | 151,168 |
| Sep 13, 2024 | 5.30 | 5.89 | 5.17 | 5.39 | 5.39 | 4.26% | 120,456 |
| Sep 12, 2024 | 5.54 | 5.59 | 5.15 | 5.17 | 5.17 | -0.39% | 28,103 |
| Sep 11, 2024 | 5.30 | 5.35 | 5.10 | 5.19 | 5.19 | -2.08% | 18,187 |
| Sep 10, 2024 | 5.34 | 5.47 | 5.10 | 5.30 | 5.30 | -2.93% | 25,192 |
| Sep 9, 2024 | 5.60 | 5.93 | 5.37 | 5.46 | 5.46 | -3.36% | 34,673 |
| Sep 6, 2024 | 5.80 | 5.83 | 5.60 | 5.65 | 5.65 | -4.56% | 20,444 |
| Sep 5, 2024 | 6.05 | 6.24 | 5.91 | 5.92 | 5.92 | -3.58% | 7,628 |
| Sep 4, 2024 | 5.72 | 6.14 | 5.59 | 6.14 | 6.14 | 5.86% | 11,836 |
| Sep 3, 2024 | 5.99 | 6.01 | 5.74 | 5.80 | 5.80 | -4.76% | 6,308 |
| Aug 30, 2024 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | 0.66% | 2,138 |
| Aug 29, 2024 | 5.89 | 6.05 | 5.89 | 6.05 | 6.05 | 3.24% | 18,128 |
| Aug 28, 2024 | 6.03 | 6.04 | 5.68 | 5.86 | 5.86 | -6.54% | 9,903 |
| Aug 27, 2024 | 6.40 | 6.50 | 6.27 | 6.27 | 6.27 | -2.49% | 5,799 |
| Aug 26, 2024 | 6.34 | 6.69 | 6.26 | 6.43 | 6.43 | 2.55% | 59,420 |
| Aug 23, 2024 | 6.11 | 6.35 | 6.06 | 6.27 | 6.27 | 3.64% | 54,328 |
| Aug 22, 2024 | 6.13 | 6.22 | 6.05 | 6.05 | 6.05 | -2.73% | 5,294 |
| Aug 21, 2024 | 6.20 | 6.34 | 6.14 | 6.22 | 6.22 | 2.47% | 4,913 |
| Aug 20, 2024 | 6.12 | 6.20 | 6.07 | 6.07 | 6.07 | -2.10% | 3,116 |
| Aug 19, 2024 | 6.06 | 6.29 | 6.06 | 6.20 | 6.20 | - | 8,390 |
| Aug 16, 2024 | 6.17 | 6.25 | 5.99 | 6.20 | 6.20 | 0.32% | 6,793 |
| Aug 15, 2024 | 6.03 | 6.40 | 6.02 | 6.18 | 6.18 | 1.31% | 21,829 |
| Aug 14, 2024 | 5.79 | 6.20 | 5.75 | 6.10 | 6.10 | 6.09% | 20,592 |
| Aug 13, 2024 | 5.72 | 5.75 | 5.58 | 5.75 | 5.75 | 0.70% | 4,474 |
| Aug 12, 2024 | 5.70 | 5.97 | 5.70 | 5.71 | 5.71 | - | 7,966 |
| Aug 9, 2024 | 6.04 | 6.04 | 5.71 | 5.71 | 5.71 | -4.19% | 7,189 |
| Aug 8, 2024 | 6.20 | 6.20 | 5.70 | 5.96 | 5.96 | 3.65% | 6,123 |
| Aug 7, 2024 | 5.65 | 6.03 | 5.63 | 5.75 | 5.75 | - | 19,552 |
| Aug 6, 2024 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 2.68% | 11,166 |
| Aug 5, 2024 | 5.56 | 6.36 | 5.50 | 5.60 | 5.60 | -1.41% | 26,457 |
| Aug 2, 2024 | 6.19 | 6.19 | 5.67 | 5.68 | 5.68 | -7.04% | 11,569 |
| Aug 1, 2024 | 6.35 | 6.35 | 6.04 | 6.11 | 6.11 | -1.61% | 10,660 |