United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
6.24
-0.46 (-6.80%)
Nov 20, 2024, 4:00 PM EST - Market closed
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 5.86 | 6.39 | 5.65 | 6.21 | 6.21 | 3.67% | 25,977 |
| Jul 30, 2024 | 5.87 | 6.09 | 5.76 | 5.99 | 5.99 | 2.39% | 8,348 |
| Jul 29, 2024 | 5.76 | 5.92 | 5.68 | 5.85 | 5.85 | 1.39% | 22,168 |
| Jul 26, 2024 | 6.27 | 6.30 | 5.77 | 5.77 | 5.77 | -6.03% | 31,827 |
| Jul 25, 2024 | 6.00 | 6.14 | 5.90 | 6.14 | 6.14 | 0.99% | 11,547 |
| Jul 24, 2024 | 6.37 | 6.40 | 6.08 | 6.08 | 6.08 | -4.85% | 15,348 |
| Jul 23, 2024 | 6.49 | 6.49 | 6.30 | 6.39 | 6.39 | 2.08% | 38,212 |
| Jul 22, 2024 | 6.50 | 6.50 | 6.17 | 6.26 | 6.26 | -2.49% | 7,548 |
| Jul 19, 2024 | 6.32 | 6.45 | 6.29 | 6.42 | 6.42 | 3.55% | 29,852 |
| Jul 18, 2024 | 6.47 | 6.47 | 6.20 | 6.20 | 6.20 | -2.21% | 17,238 |
| Jul 17, 2024 | 6.24 | 6.50 | 6.19 | 6.34 | 6.34 | -0.78% | 31,948 |
| Jul 16, 2024 | 6.40 | 6.42 | 6.19 | 6.39 | 6.39 | -0.16% | 64,302 |
| Jul 15, 2024 | 6.35 | 6.40 | 6.17 | 6.40 | 6.40 | 0.79% | 21,387 |
| Jul 12, 2024 | 6.35 | 6.35 | 6.20 | 6.35 | 6.35 | 0.32% | 35,908 |
| Jul 11, 2024 | 6.12 | 6.35 | 6.12 | 6.33 | 6.33 | 3.26% | 56,274 |
| Jul 10, 2024 | 6.10 | 6.15 | 6.01 | 6.13 | 6.13 | 3.55% | 35,172 |
| Jul 9, 2024 | 5.82 | 6.14 | 5.82 | 5.92 | 5.92 | -3.58% | 7,771 |
| Jul 8, 2024 | 5.73 | 6.15 | 5.50 | 6.14 | 6.14 | 9.06% | 25,120 |
| Jul 5, 2024 | 5.60 | 6.03 | 5.58 | 5.63 | 5.63 | -2.93% | 29,347 |
| Jul 3, 2024 | 5.81 | 6.15 | 5.56 | 5.80 | 5.80 | -1.19% | 18,694 |
| Jul 2, 2024 | 5.55 | 6.15 | 5.55 | 5.87 | 5.87 | 2.80% | 15,157 |