United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
2.105
+0.075 (3.69%)
At close: Feb 6, 2026, 4:00 PM EST
2.110
+0.005 (0.24%)
After-hours: Feb 6, 2026, 4:10 PM EST
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.99 | 2.16 | 1.99 | 2.11 | 2.11 | 3.94% | 134,117 |
| Feb 5, 2026 | 1.95 | 2.14 | 1.91 | 2.03 | 2.03 | 2.01% | 140,136 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -1.49% | 96,336 |
| Feb 3, 2026 | 2.01 | 2.15 | 1.93 | 2.02 | 2.02 | 1.00% | 222,435 |
| Feb 2, 2026 | 1.97 | 2.02 | 1.93 | 2.00 | 2.00 | 1.01% | 103,326 |
| Jan 30, 2026 | 2.12 | 2.14 | 1.94 | 1.98 | 1.98 | -7.48% | 265,526 |
| Jan 29, 2026 | 2.03 | 2.19 | 1.95 | 2.14 | 2.14 | 4.90% | 187,267 |
| Jan 28, 2026 | 2.15 | 2.20 | 2.02 | 2.04 | 2.04 | -5.99% | 149,008 |
| Jan 27, 2026 | 2.10 | 2.22 | 1.90 | 2.17 | 2.17 | 4.83% | 371,177 |
| Jan 26, 2026 | 2.25 | 2.27 | 2.01 | 2.07 | 2.07 | -1.90% | 548,345 |
| Jan 23, 2026 | 1.80 | 2.23 | 1.76 | 2.11 | 2.11 | 19.89% | 2,034,398 |
| Jan 22, 2026 | 1.68 | 1.82 | 1.63 | 1.76 | 1.76 | 5.39% | 430,430 |
| Jan 21, 2026 | 1.66 | 1.70 | 1.56 | 1.67 | 1.67 | 1.83% | 139,340 |
| Jan 20, 2026 | 1.57 | 1.68 | 1.55 | 1.64 | 1.64 | 3.80% | 184,015 |
| Jan 16, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | - | 54,062 |
| Jan 15, 2026 | 1.57 | 1.65 | 1.55 | 1.58 | 1.58 | -0.63% | 95,997 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -3.64% | 140,499 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.65 | 1.65 | 1.65 | -4.07% | 215,433 |
| Jan 12, 2026 | 1.77 | 1.78 | 1.68 | 1.72 | 1.72 | -2.82% | 211,211 |
| Jan 9, 2026 | 1.67 | 1.81 | 1.67 | 1.77 | 1.77 | 5.99% | 500,866 |
| Jan 8, 2026 | 1.67 | 1.71 | 1.57 | 1.67 | 1.67 | - | 117,824 |
| Jan 7, 2026 | 1.76 | 1.79 | 1.66 | 1.67 | 1.67 | -3.47% | 452,451 |
| Jan 6, 2026 | 1.66 | 1.75 | 1.60 | 1.73 | 1.73 | 4.85% | 179,117 |
| Jan 5, 2026 | 1.57 | 1.77 | 1.51 | 1.65 | 1.65 | 3.77% | 341,005 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 96,698 |
| Dec 31, 2025 | 1.57 | 1.69 | 1.55 | 1.56 | 1.56 | -0.64% | 244,744 |
| Dec 30, 2025 | 1.53 | 1.68 | 1.51 | 1.57 | 1.57 | 3.29% | 297,685 |
| Dec 29, 2025 | 1.61 | 1.67 | 1.43 | 1.52 | 1.52 | -6.17% | 397,042 |
| Dec 26, 2025 | 1.44 | 1.67 | 1.44 | 1.62 | 1.62 | 11.72% | 671,128 |
| Dec 24, 2025 | 1.42 | 1.54 | 1.41 | 1.45 | 1.45 | 3.57% | 183,108 |
| Dec 23, 2025 | 1.38 | 1.48 | 1.33 | 1.40 | 1.40 | 0.72% | 221,013 |
| Dec 22, 2025 | 1.49 | 1.54 | 1.36 | 1.39 | 1.39 | -5.44% | 308,461 |
| Dec 19, 2025 | 1.32 | 1.50 | 1.32 | 1.47 | 1.47 | 8.89% | 224,328 |
| Dec 18, 2025 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 3.85% | 78,504 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -2.99% | 47,935 |
| Dec 16, 2025 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 4.69% | 121,459 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 113,308 |
| Dec 12, 2025 | 1.39 | 1.43 | 1.30 | 1.30 | 1.30 | -5.11% | 80,506 |
| Dec 11, 2025 | 1.32 | 1.40 | 1.30 | 1.37 | 1.37 | 5.38% | 176,884 |
| Dec 10, 2025 | 1.28 | 1.32 | 1.22 | 1.30 | 1.30 | 2.36% | 218,677 |
| Dec 9, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 147,950 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 87,959 |
| Dec 5, 2025 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 151,582 |
| Dec 4, 2025 | 1.09 | 1.24 | 1.06 | 1.19 | 1.19 | 10.19% | 265,128 |
| Dec 3, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 81,220 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 52,409 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 143,106 |
| Nov 28, 2025 | 1.10 | 1.15 | 1.06 | 1.07 | 1.07 | -0.93% | 78,127 |
| Nov 26, 2025 | 1.03 | 1.12 | 1.03 | 1.08 | 1.08 | 3.85% | 90,645 |
| Nov 25, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 82,256 |