United Homes Group Inc. (UHG)
NASDAQ: UHG
· Real-Time Price · USD
4.06
-0.14 (-3.33%)
At close: Aug 14, 2025, 3:59 PM
4.06
0.00%
After-hours: Aug 14, 2025, 07:29 PM EDT
UHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.12 | 4.17 | 3.98 | 4.06 | 4.06 | -3.33% | 119,075 |
| Aug 13, 2025 | 3.83 | 4.28 | 3.83 | 4.20 | 4.20 | 8.81% | 122,700 |
| Aug 12, 2025 | 4.02 | 4.13 | 3.64 | 3.86 | 3.86 | -4.22% | 160,642 |
| Aug 11, 2025 | 3.98 | 4.19 | 3.80 | 4.03 | 4.03 | 1.26% | 132,511 |
| Aug 8, 2025 | 4.23 | 4.26 | 3.94 | 3.98 | 3.98 | -4.10% | 50,500 |
| Aug 7, 2025 | 3.96 | 4.28 | 3.60 | 4.15 | 4.15 | 2.47% | 261,600 |
| Aug 6, 2025 | 4.13 | 4.37 | 4.03 | 4.05 | 4.05 | -2.41% | 189,200 |
| Aug 5, 2025 | 4.39 | 4.43 | 4.07 | 4.15 | 4.15 | -4.82% | 88,910 |
| Aug 4, 2025 | 3.99 | 4.49 | 3.98 | 4.36 | 4.36 | 10.66% | 143,300 |
| Aug 1, 2025 | 3.68 | 4.03 | 3.63 | 3.94 | 3.94 | 5.07% | 79,500 |
| Jul 31, 2025 | 3.75 | 3.94 | 3.75 | 3.75 | 3.75 | 0.00% | 90,404 |
| Jul 30, 2025 | 4.25 | 4.33 | 3.72 | 3.75 | 3.75 | -11.76% | 150,900 |
| Jul 29, 2025 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 4.68% | 89,300 |
| Jul 28, 2025 | 4.20 | 4.20 | 3.96 | 4.06 | 4.06 | -2.87% | 106,901 |
| Jul 25, 2025 | 3.93 | 4.22 | 3.91 | 4.18 | 4.18 | 6.36% | 134,248 |
| Jul 24, 2025 | 4.13 | 4.13 | 3.83 | 3.93 | 3.93 | -4.84% | 126,640 |
| Jul 23, 2025 | 4.19 | 4.34 | 4.06 | 4.13 | 4.13 | -0.48% | 117,423 |
| Jul 22, 2025 | 3.95 | 4.19 | 3.92 | 4.15 | 4.15 | 5.06% | 113,625 |
| Jul 21, 2025 | 3.75 | 4.06 | 3.68 | 3.95 | 3.95 | 5.33% | 171,800 |
| Jul 18, 2025 | 4.19 | 4.30 | 3.75 | 3.75 | 3.75 | -13.79% | 176,200 |