United Homes Group, Inc. (UHG)
May 4, 2026 - UHG was delisted (reason: acquired by Stanley Martin Homes)
1.220
0.00 (0.00%)
Inactive · Last trade price on May 1, 2026
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 1,485,744 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 63,350 |
| Apr 29, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 63,716 |
| Apr 28, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 88,430 |
| Apr 27, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 30,997 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 23,630 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 101,930 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 0.85% | 32,376 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 64,629 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 72,941 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 83,657 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 28,773 |
| Apr 15, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 94,615 |
| Apr 14, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 150,749 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 55,776 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 40,876 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 255,240 |
| Apr 8, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 72,189 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 7,264 |
| Apr 6, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 212,146 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 149,853 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 44,678 |
| Mar 31, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 28,294 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 78,580 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 32,896 |
| Mar 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 11,407 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 9,521 |
| Mar 24, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 72,794 |
| Mar 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 54,248 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 52,335 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 204,559 |
| Mar 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 51,472 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 147,998 |
| Mar 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 37,967 |
| Mar 13, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 121,394 |
| Mar 12, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 368,246 |
| Mar 11, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 57,974 |
| Mar 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 356,247 |
| Mar 9, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 213,938 |
| Mar 6, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 189,645 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 96,302 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 106,707 |
| Mar 3, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 171,219 |
| Mar 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 442,643 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 140,262 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 172,744 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 503,874 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 579,854 |
| Feb 23, 2026 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | -51.68% | 9,335,571 |
| Feb 20, 2026 | 2.27 | 2.44 | 2.25 | 2.38 | 2.38 | 5.78% | 206,637 |