United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
2.800
-0.060 (-2.10%)
At close: Mar 31, 2025, 4:00 PM
2.730
-0.070 (-2.50%)
After-hours: Mar 31, 2025, 5:32 PM EDT
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.84 | 2.96 | 2.67 | 2.80 | - | -2.10% | 90,568 |
| 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 |
| 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 |