United Homes Group Inc. (UHG)
NASDAQ: UHG
· Real-Time Price · USD
4.18
0.00 (0.00%)
At close: Sep 09, 2025, 3:59 PM
4.18
-0.10%
After-hours: Sep 09, 2025, 04:10 PM EDT
UHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.25 | 4.33 | 4.05 | 4.18 | 4.18 | -1.18% | 19,303 |
| Sep 5, 2025 | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | 1.93% | 32,100 |
| Sep 4, 2025 | 4.12 | 4.17 | 4.06 | 4.15 | 4.15 | 2.47% | 32,819 |
| Sep 3, 2025 | 4.17 | 4.21 | 4.05 | 4.05 | 4.05 | -3.11% | 31,423 |
| Sep 2, 2025 | 4.16 | 4.27 | 4.12 | 4.18 | 4.18 | 0.24% | 16,600 |
| Aug 29, 2025 | 4.23 | 4.38 | 4.08 | 4.17 | 4.17 | -1.88% | 65,469 |
| Aug 28, 2025 | 4.22 | 4.30 | 4.14 | 4.25 | 4.25 | 2.41% | 59,731 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.15 | 4.15 | 4.15 | -4.60% | 28,846 |
| Aug 26, 2025 | 4.31 | 4.50 | 4.31 | 4.35 | 4.35 | 0.93% | 78,364 |
| Aug 25, 2025 | 4.47 | 4.50 | 4.28 | 4.31 | 4.31 | -4.01% | 37,213 |
| Aug 22, 2025 | 4.21 | 4.57 | 4.21 | 4.49 | 4.49 | 7.16% | 137,015 |
| Aug 21, 2025 | 3.98 | 4.35 | 3.98 | 4.19 | 4.19 | 3.20% | 155,000 |
| Aug 20, 2025 | 3.98 | 4.14 | 3.94 | 4.06 | 4.06 | 1.25% | 70,900 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.00 | 4.01 | 4.01 | -9.68% | 126,133 |
| Aug 18, 2025 | 3.91 | 4.46 | 3.90 | 4.44 | 4.44 | 14.73% | 385,665 |
| Aug 15, 2025 | 4.17 | 4.17 | 3.85 | 3.87 | 3.87 | -4.68% | 193,777 |
| Aug 14, 2025 | 4.12 | 4.17 | 3.98 | 4.06 | 4.06 | -3.33% | 125,042 |
| 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 |