United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
2.060
+0.150 (7.85%)
May 2, 2025, 4:00 PM EDT - Market closed
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.93 | 2.15 | 1.90 | 2.01 | 2.01 | 5.24% | 108,138 |
| May 1, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -2.05% | 128,657 |
| Apr 30, 2025 | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -4.41% | 39,538 |
| Apr 29, 2025 | 2.07 | 2.08 | 1.95 | 2.04 | 2.04 | -0.49% | 51,396 |
| Apr 28, 2025 | 2.13 | 2.13 | 1.95 | 2.05 | 2.05 | -4.21% | 72,496 |
| Apr 25, 2025 | 2.22 | 2.25 | 2.01 | 2.14 | 2.14 | -5.73% | 66,740 |
| Apr 24, 2025 | 2.09 | 2.30 | 1.99 | 2.27 | 2.27 | 9.66% | 214,288 |
| Apr 23, 2025 | 2.19 | 2.32 | 1.96 | 2.07 | 2.07 | -2.36% | 222,608 |
| Apr 22, 2025 | 2.30 | 2.49 | 2.10 | 2.12 | 2.12 | -5.36% | 145,869 |
| Apr 21, 2025 | 2.04 | 2.30 | 2.03 | 2.24 | 2.24 | 7.18% | 66,178 |
| Apr 17, 2025 | 2.12 | 2.29 | 1.98 | 2.09 | 2.09 | -3.24% | 147,604 |
| Apr 16, 2025 | 2.31 | 2.31 | 2.07 | 2.16 | 2.16 | -7.69% | 123,679 |
| Apr 15, 2025 | 2.35 | 2.44 | 2.13 | 2.34 | 2.34 | -0.43% | 228,778 |
| Apr 14, 2025 | 2.54 | 2.54 | 2.23 | 2.35 | 2.35 | -4.47% | 73,113 |
| Apr 11, 2025 | 2.59 | 2.59 | 2.34 | 2.46 | 2.46 | -3.53% | 102,882 |
| Apr 10, 2025 | 2.63 | 2.68 | 2.55 | 2.55 | 2.55 | -4.49% | 12,698 |
| Apr 9, 2025 | 2.58 | 2.81 | 2.40 | 2.67 | 2.67 | 7.23% | 49,212 |
| Apr 8, 2025 | 2.80 | 2.81 | 2.40 | 2.49 | 2.49 | -8.79% | 67,577 |
| Apr 7, 2025 | 2.68 | 2.95 | 2.64 | 2.73 | 2.73 | - | 30,941 |
| Apr 4, 2025 | 2.69 | 2.90 | 2.66 | 2.73 | 2.73 | -1.44% | 59,811 |
| Apr 3, 2025 | 2.71 | 2.97 | 2.66 | 2.77 | 2.77 | -4.81% | 46,510 |
| Apr 2, 2025 | 2.79 | 2.91 | 2.79 | 2.91 | 2.91 | 2.11% | 19,904 |
| Apr 1, 2025 | 2.87 | 3.02 | 2.75 | 2.85 | 2.85 | 1.79% | 96,158 |
| Mar 31, 2025 | 2.84 | 2.96 | 2.67 | 2.80 | 2.80 | -2.10% | 96,605 |
| Mar 28, 2025 | 2.99 | 3.10 | 2.84 | 2.86 | 2.86 | -5.30% | 35,851 |
| Mar 27, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | 3.02 | -3.82% | 26,252 |
| Mar 26, 2025 | 2.97 | 3.15 | 2.89 | 3.14 | 3.14 | 6.44% | 68,724 |
| Mar 25, 2025 | 3.11 | 3.30 | 2.80 | 2.95 | 2.95 | -4.53% | 199,327 |
| Mar 24, 2025 | 3.49 | 3.66 | 2.98 | 3.09 | 3.09 | -8.85% | 157,899 |
| Mar 21, 2025 | 3.52 | 3.74 | 3.22 | 3.39 | 3.39 | -5.31% | 745,255 |
| Mar 20, 2025 | 3.60 | 3.78 | 3.54 | 3.58 | 3.58 | -0.83% | 52,670 |
| Mar 19, 2025 | 3.40 | 3.81 | 3.40 | 3.61 | 3.61 | 4.64% | 86,761 |
| Mar 18, 2025 | 3.29 | 3.54 | 3.21 | 3.45 | 3.45 | 4.23% | 67,761 |
| Mar 17, 2025 | 3.51 | 3.52 | 3.27 | 3.31 | 3.31 | -1.49% | 65,202 |
| Mar 14, 2025 | 3.36 | 3.38 | 3.14 | 3.36 | 3.36 | 2.44% | 76,507 |
| Mar 13, 2025 | 3.33 | 3.60 | 3.27 | 3.28 | 3.28 | -2.96% | 73,382 |
| Mar 12, 2025 | 3.79 | 3.79 | 3.36 | 3.38 | 3.38 | -5.32% | 29,208 |
| Mar 11, 2025 | 3.71 | 3.71 | 3.48 | 3.57 | 3.57 | -5.31% | 45,033 |
| Mar 10, 2025 | 3.79 | 3.83 | 3.43 | 3.77 | 3.77 | -2.58% | 54,430 |
| Mar 7, 2025 | 3.75 | 4.02 | 3.49 | 3.87 | 3.87 | 7.20% | 39,046 |
| Mar 6, 2025 | 3.80 | 3.83 | 3.56 | 3.61 | 3.61 | -6.48% | 22,488 |
| Mar 5, 2025 | 3.32 | 3.99 | 3.32 | 3.86 | 3.86 | 16.27% | 86,046 |
| Mar 4, 2025 | 3.31 | 3.50 | 3.24 | 3.32 | 3.32 | -0.90% | 40,460 |
| Mar 3, 2025 | 3.75 | 3.75 | 3.35 | 3.35 | 3.35 | -9.95% | 36,737 |
| Feb 28, 2025 | 3.60 | 3.72 | 3.54 | 3.72 | 3.72 | 3.62% | 26,849 |
| Feb 27, 2025 | 3.81 | 3.81 | 3.54 | 3.59 | 3.59 | -5.77% | 58,636 |
| Feb 26, 2025 | 3.85 | 3.94 | 3.76 | 3.81 | 3.81 | 0.26% | 35,396 |
| Feb 25, 2025 | 3.78 | 3.90 | 3.70 | 3.80 | 3.80 | 1.06% | 26,807 |
| Feb 24, 2025 | 3.79 | 3.79 | 3.56 | 3.76 | 3.76 | 1.35% | 52,458 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -4.13% | 43,780 |