United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
3.710
-0.160 (-4.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.94 | 3.94 | 3.66 | 3.71 | 3.71 | -4.13% | 43,780 |
| Feb 20, 2025 | 4.02 | 4.05 | 3.77 | 3.87 | 3.87 | -5.38% | 102,888 |
| Feb 19, 2025 | 4.11 | 4.21 | 4.06 | 4.09 | 4.09 | -2.85% | 51,250 |
| Feb 18, 2025 | 4.11 | 4.27 | 4.09 | 4.21 | 4.21 | 2.93% | 27,249 |
| Feb 14, 2025 | 4.25 | 4.25 | 4.00 | 4.09 | 4.09 | -3.54% | 51,502 |
| Feb 13, 2025 | 4.24 | 4.32 | 4.06 | 4.24 | 4.24 | 0.95% | 33,743 |
| Feb 12, 2025 | 4.21 | 4.29 | 4.19 | 4.20 | 4.20 | -1.64% | 61,290 |
| Feb 11, 2025 | 4.19 | 4.30 | 4.06 | 4.27 | 4.27 | - | 28,500 |
| Feb 10, 2025 | 4.19 | 4.41 | 4.05 | 4.27 | 4.27 | 4.15% | 37,472 |
| Feb 7, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -2.15% | 42,855 |
| Feb 6, 2025 | 4.05 | 4.26 | 4.05 | 4.19 | 4.19 | 3.97% | 30,050 |
| Feb 5, 2025 | 4.18 | 4.18 | 4.01 | 4.03 | 4.03 | -3.12% | 33,869 |
| Feb 4, 2025 | 4.01 | 4.19 | 4.00 | 4.16 | 4.16 | 1.46% | 35,307 |
| Feb 3, 2025 | 4.15 | 4.24 | 4.01 | 4.10 | 4.10 | -1.20% | 44,999 |
| Jan 31, 2025 | 4.81 | 4.81 | 4.11 | 4.15 | 4.15 | -6.95% | 49,477 |
| Jan 30, 2025 | 4.43 | 4.58 | 4.28 | 4.46 | 4.46 | 1.83% | 93,001 |
| Jan 29, 2025 | 4.25 | 4.45 | 4.16 | 4.38 | 4.38 | 3.79% | 72,958 |
| Jan 28, 2025 | 4.31 | 4.31 | 4.11 | 4.22 | 4.22 | -1.63% | 28,038 |
| Jan 27, 2025 | 4.36 | 4.46 | 4.20 | 4.29 | 4.29 | -2.05% | 41,486 |
| Jan 24, 2025 | 4.49 | 4.51 | 4.37 | 4.38 | 4.38 | -2.67% | 258,188 |
| Jan 23, 2025 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 1.81% | 73,725 |
| Jan 22, 2025 | 4.44 | 4.60 | 4.37 | 4.42 | 4.42 | -1.78% | 29,342 |
| Jan 21, 2025 | 4.60 | 4.65 | 4.36 | 4.50 | 4.50 | - | 126,015 |
| Jan 17, 2025 | 4.51 | 4.66 | 4.43 | 4.50 | 4.50 | 0.22% | 135,345 |
| Jan 16, 2025 | 4.39 | 4.62 | 4.33 | 4.49 | 4.49 | 0.67% | 137,971 |
| Jan 15, 2025 | 4.26 | 4.50 | 4.23 | 4.46 | 4.46 | 9.31% | 116,604 |
| Jan 14, 2025 | 4.17 | 4.24 | 4.08 | 4.08 | 4.08 | -0.97% | 11,555 |
| Jan 13, 2025 | 4.15 | 4.19 | 4.00 | 4.12 | 4.12 | -0.24% | 29,788 |
| Jan 10, 2025 | 3.91 | 4.25 | 3.80 | 4.13 | 4.13 | 7.27% | 165,538 |
| Jan 8, 2025 | 4.06 | 4.08 | 3.77 | 3.85 | 3.85 | -5.64% | 55,872 |
| Jan 7, 2025 | 4.26 | 4.35 | 4.05 | 4.08 | 4.08 | -2.39% | 38,761 |
| Jan 6, 2025 | 4.10 | 4.30 | 4.10 | 4.18 | 4.18 | 2.45% | 33,270 |
| Jan 3, 2025 | 4.14 | 4.15 | 4.07 | 4.08 | 4.08 | -1.09% | 24,753 |
| Jan 2, 2025 | 4.28 | 4.28 | 4.10 | 4.13 | 4.13 | -2.48% | 25,128 |
| Dec 31, 2024 | 4.38 | 4.40 | 4.11 | 4.23 | 4.23 | -2.53% | 35,753 |
| Dec 30, 2024 | 4.20 | 4.40 | 4.20 | 4.34 | 4.34 | 0.23% | 25,754 |
| Dec 27, 2024 | 4.43 | 4.43 | 4.11 | 4.33 | 4.33 | -3.13% | 22,880 |
| Dec 26, 2024 | 4.32 | 4.57 | 4.30 | 4.47 | 4.47 | 3.47% | 94,490 |
| Dec 24, 2024 | 4.30 | 4.51 | 4.25 | 4.32 | 4.32 | 2.13% | 15,383 |
| Dec 23, 2024 | 4.19 | 4.39 | 4.13 | 4.23 | 4.23 | 1.20% | 74,282 |
| 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 |