United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.180
-0.010 (-0.84%)
At close: Apr 17, 2026, 4:00 PM EDT
1.190
+0.010 (0.85%)
After-hours: Apr 17, 2026, 4:57 PM EDT
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 28,758 |
| Apr 15, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 94,115 |
| 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% | 209,516 |
| 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 | - | 78,460 |
| 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 | - | 11,379 |
| 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 |
| Feb 19, 2026 | 2.24 | 2.38 | 2.23 | 2.25 | 2.25 | 1.35% | 113,057 |
| Feb 18, 2026 | 2.15 | 2.31 | 2.01 | 2.22 | 2.22 | 2.78% | 372,398 |
| Feb 17, 2026 | 2.53 | 2.56 | 2.16 | 2.16 | 2.16 | -16.28% | 172,953 |
| Feb 13, 2026 | 2.44 | 2.71 | 2.42 | 2.58 | 2.58 | 7.50% | 355,742 |
| Feb 12, 2026 | 2.25 | 2.60 | 2.25 | 2.40 | 2.40 | 5.26% | 447,763 |
| Feb 11, 2026 | 2.31 | 2.37 | 2.21 | 2.28 | 2.28 | -0.87% | 128,947 |
| Feb 10, 2026 | 2.18 | 2.45 | 2.16 | 2.30 | 2.30 | 5.02% | 386,778 |
| Feb 9, 2026 | 2.12 | 2.25 | 2.03 | 2.19 | 2.19 | 3.79% | 185,304 |
| Feb 6, 2026 | 1.99 | 2.16 | 1.99 | 2.11 | 2.11 | 3.94% | 134,117 |
| Feb 5, 2026 | 1.95 | 2.14 | 1.91 | 2.03 | 2.03 | 2.01% | 140,136 |