United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.730
+0.080 (4.85%)
At close: Jan 6, 2026, 4:00 PM EST
1.710
-0.020 (-1.16%)
After-hours: Jan 6, 2026, 7:03 PM EST
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 126,914 |
| Nov 21, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 161,716 |
| Nov 20, 2025 | 1.13 | 1.18 | 0.99 | 1.03 | 1.03 | -8.85% | 240,847 |
| Nov 19, 2025 | 1.17 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 130,432 |
| Nov 18, 2025 | 1.25 | 1.27 | 1.16 | 1.17 | 1.17 | -5.65% | 232,331 |
| Nov 17, 2025 | 1.28 | 1.31 | 1.21 | 1.24 | 1.24 | -1.59% | 161,435 |
| Nov 14, 2025 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -3.08% | 291,225 |
| Nov 13, 2025 | 1.32 | 1.37 | 1.30 | 1.30 | 1.30 | -2.99% | 118,297 |
| Nov 12, 2025 | 1.44 | 1.48 | 1.33 | 1.34 | 1.34 | -6.94% | 181,052 |
| Nov 11, 2025 | 1.39 | 1.48 | 1.38 | 1.44 | 1.44 | 4.35% | 155,841 |
| Nov 10, 2025 | 1.30 | 1.44 | 1.30 | 1.38 | 1.38 | 6.98% | 289,302 |
| Nov 7, 2025 | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | -3.73% | 265,507 |
| Nov 6, 2025 | 1.47 | 1.49 | 1.34 | 1.34 | 1.34 | -7.59% | 382,707 |
| Nov 5, 2025 | 1.42 | 1.48 | 1.37 | 1.45 | 1.45 | 3.57% | 127,157 |
| Nov 4, 2025 | 1.42 | 1.51 | 1.35 | 1.40 | 1.40 | -1.41% | 365,839 |
| Nov 3, 2025 | 1.53 | 1.55 | 1.40 | 1.42 | 1.42 | -5.96% | 389,022 |
| Oct 31, 2025 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -5.03% | 503,600 |
| Oct 30, 2025 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 249,149 |
| Oct 29, 2025 | 1.64 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 334,578 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.31% | 508,005 |
| Oct 27, 2025 | 1.79 | 1.80 | 1.65 | 1.73 | 1.73 | -1.70% | 575,373 |
| Oct 24, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | 1.15% | 410,025 |