United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
3.380
+0.150 (4.64%)
Jun 16, 2025, 4:00 PM - Market closed
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 3.22 | 3.43 | 3.10 | 3.33 | 3.33 | 3.10% | 118,600 |
| Jun 13, 2025 | 3.34 | 3.46 | 3.15 | 3.23 | 3.23 | -5.56% | 107,945 |
| Jun 12, 2025 | 3.59 | 3.73 | 3.39 | 3.42 | 3.42 | -5.26% | 90,001 |
| Jun 11, 2025 | 3.74 | 3.80 | 3.51 | 3.61 | 3.61 | -1.90% | 91,428 |
| Jun 10, 2025 | 3.95 | 4.08 | 3.63 | 3.68 | 3.68 | -7.54% | 152,198 |
| Jun 9, 2025 | 3.60 | 4.25 | 3.58 | 3.98 | 3.98 | 11.17% | 433,936 |
| Jun 6, 2025 | 3.48 | 3.68 | 3.45 | 3.58 | 3.58 | 4.68% | 113,651 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.29 | 3.42 | 3.42 | -5.00% | 196,818 |
| Jun 4, 2025 | 3.74 | 3.97 | 3.57 | 3.60 | 3.60 | -7.46% | 427,132 |
| Jun 3, 2025 | 3.63 | 3.96 | 3.30 | 3.89 | 3.89 | 7.16% | 705,257 |
| Jun 2, 2025 | 3.20 | 3.78 | 3.08 | 3.63 | 3.63 | 20.20% | 690,189 |
| May 30, 2025 | 2.56 | 3.03 | 2.49 | 3.02 | 3.02 | 16.15% | 435,861 |
| May 29, 2025 | 2.43 | 2.69 | 2.41 | 2.60 | 2.60 | 7.88% | 537,141 |
| May 28, 2025 | 2.26 | 2.48 | 2.13 | 2.41 | 2.41 | 20.50% | 758,185 |
| May 27, 2025 | 2.13 | 2.13 | 1.98 | 2.00 | 2.00 | -4.76% | 230,604 |
| May 23, 2025 | 1.86 | 2.25 | 1.84 | 2.10 | 2.10 | 8.81% | 470,593 |
| May 22, 2025 | 1.95 | 2.05 | 1.86 | 1.93 | 1.93 | 6.63% | 879,740 |
| May 21, 2025 | 1.88 | 1.94 | 1.76 | 1.81 | 1.81 | -5.73% | 144,173 |
| May 20, 2025 | 1.78 | 1.94 | 1.75 | 1.92 | 1.92 | 6.67% | 147,343 |
| May 19, 2025 | 1.83 | 1.96 | 1.79 | 1.80 | 1.80 | -3.74% | 411,361 |
| May 16, 2025 | 1.76 | 1.89 | 1.71 | 1.87 | 1.87 | 8.09% | 203,064 |
| May 15, 2025 | 1.83 | 1.83 | 1.64 | 1.73 | 1.73 | -1.70% | 195,428 |
| May 14, 2025 | 2.01 | 2.01 | 1.76 | 1.76 | 1.76 | -9.28% | 274,243 |
| May 13, 2025 | 1.96 | 2.05 | 1.87 | 1.94 | 1.94 | -2.51% | 212,068 |
| May 12, 2025 | 1.89 | 2.86 | 1.85 | 1.99 | 1.99 | 10.56% | 1,286,053 |
| May 9, 2025 | 1.82 | 2.13 | 1.78 | 1.80 | 1.80 | 4.65% | 487,747 |
| May 8, 2025 | 1.76 | 1.92 | 1.60 | 1.72 | 1.72 | -2.27% | 2,985,432 |
| May 7, 2025 | 1.84 | 1.93 | 1.74 | 1.76 | 1.76 | -2.22% | 132,171 |
| May 6, 2025 | 1.94 | 1.96 | 1.79 | 1.80 | 1.80 | -7.22% | 87,806 |
| May 5, 2025 | 2.00 | 2.06 | 1.91 | 1.94 | 1.94 | -3.48% | 79,644 |
| May 2, 2025 | 1.93 | 2.15 | 1.90 | 2.01 | 2.01 | 5.24% | 108,138 |
| May 1, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -2.05% | 128,657 |
| Apr 30, 2025 | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -4.41% | 39,538 |
| Apr 29, 2025 | 2.07 | 2.08 | 1.95 | 2.04 | 2.04 | -0.49% | 51,396 |
| Apr 28, 2025 | 2.13 | 2.13 | 1.95 | 2.05 | 2.05 | -4.21% | 72,496 |
| Apr 25, 2025 | 2.22 | 2.25 | 2.01 | 2.14 | 2.14 | -5.73% | 66,740 |
| Apr 24, 2025 | 2.09 | 2.30 | 1.99 | 2.27 | 2.27 | 9.66% | 214,288 |
| Apr 23, 2025 | 2.19 | 2.32 | 1.96 | 2.07 | 2.07 | -2.36% | 222,608 |
| Apr 22, 2025 | 2.30 | 2.49 | 2.10 | 2.12 | 2.12 | -5.36% | 145,869 |
| Apr 21, 2025 | 2.04 | 2.30 | 2.03 | 2.24 | 2.24 | 7.18% | 66,178 |
| Apr 17, 2025 | 2.12 | 2.29 | 1.98 | 2.09 | 2.09 | -3.24% | 147,604 |
| Apr 16, 2025 | 2.31 | 2.31 | 2.07 | 2.16 | 2.16 | -7.69% | 123,679 |
| Apr 15, 2025 | 2.35 | 2.44 | 2.13 | 2.34 | 2.34 | -0.43% | 228,778 |
| Apr 14, 2025 | 2.54 | 2.54 | 2.23 | 2.35 | 2.35 | -4.47% | 73,113 |
| Apr 11, 2025 | 2.59 | 2.59 | 2.34 | 2.46 | 2.46 | -3.53% | 102,882 |
| Apr 10, 2025 | 2.63 | 2.68 | 2.55 | 2.55 | 2.55 | -4.49% | 12,698 |
| Apr 9, 2025 | 2.58 | 2.81 | 2.40 | 2.67 | 2.67 | 7.23% | 49,212 |
| Apr 8, 2025 | 2.80 | 2.81 | 2.40 | 2.49 | 2.49 | -8.79% | 67,577 |
| Apr 7, 2025 | 2.68 | 2.95 | 2.64 | 2.73 | 2.73 | - | 30,941 |
| Apr 4, 2025 | 2.69 | 2.90 | 2.66 | 2.73 | 2.73 | -1.44% | 59,811 |