United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Feb 27, 2026, 4:00 PM EST
1.169
-0.001 (-0.05%)
After-hours: Feb 27, 2026, 5:22 PM EST
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 140,037 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 172,663 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 503,564 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 578,914 |
| Feb 23, 2026 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | -51.68% | 9,303,037 |
| Feb 20, 2026 | 2.27 | 2.44 | 2.25 | 2.38 | 2.38 | 5.78% | 206,637 |
| Feb 19, 2026 | 2.24 | 2.38 | 2.23 | 2.25 | 2.25 | 1.35% | 112,968 |
| Feb 18, 2026 | 2.15 | 2.31 | 2.01 | 2.22 | 2.22 | 2.78% | 371,346 |
| Feb 17, 2026 | 2.53 | 2.56 | 2.16 | 2.16 | 2.16 | -16.28% | 172,953 |
| Feb 13, 2026 | 2.44 | 2.71 | 2.42 | 2.58 | 2.58 | 7.50% | 355,742 |
| Feb 12, 2026 | 2.25 | 2.60 | 2.25 | 2.40 | 2.40 | 5.26% | 447,543 |
| Feb 11, 2026 | 2.31 | 2.37 | 2.21 | 2.28 | 2.28 | -0.87% | 128,947 |
| Feb 10, 2026 | 2.18 | 2.45 | 2.16 | 2.30 | 2.30 | 5.02% | 386,743 |
| Feb 9, 2026 | 2.12 | 2.25 | 2.03 | 2.19 | 2.19 | 3.79% | 185,304 |
| 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 |