United Homes Group Inc. (UHG)
2.66
-0.01 (-0.37%)
At close: Apr 10, 2025, 11:55 AM
United Homes Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 2.58 | 2.81 | 2.40 | 2.67 | 0.18 | 7.23% | 49,212 |
| Apr 8, 2025 | 2.80 | 2.81 | 2.40 | 2.49 | -0.24 | -8.79% | 67,600 |
| Apr 7, 2025 | 2.68 | 2.95 | 2.64 | 2.73 | 0.00 | 0.00% | 30,941 |
| Apr 4, 2025 | 2.69 | 2.90 | 2.66 | 2.73 | -0.04 | -1.44% | 59,811 |
| Apr 3, 2025 | 2.71 | 2.97 | 2.66 | 2.77 | -0.14 | -4.81% | 46,510 |
| Apr 2, 2025 | 2.79 | 2.91 | 2.79 | 2.91 | 0.06 | 2.11% | 19,904 |
| Apr 1, 2025 | 2.87 | 3.02 | 2.75 | 2.85 | 0.05 | 1.79% | 96,200 |
| Mar 31, 2025 | 2.84 | 2.96 | 2.67 | 2.80 | -0.06 | -2.10% | 96,605 |
| Mar 28, 2025 | 2.99 | 3.10 | 2.84 | 2.86 | -0.16 | -5.30% | 35,900 |
| Mar 27, 2025 | 3.14 | 3.14 | 3.00 | 3.02 | -0.12 | -3.82% | 26,300 |
| Mar 26, 2025 | 2.97 | 3.15 | 2.89 | 3.14 | 0.19 | 6.44% | 68,724 |
| Mar 25, 2025 | 3.11 | 3.30 | 2.80 | 2.95 | -0.14 | -4.53% | 199,327 |
| Mar 24, 2025 | 3.49 | 3.66 | 2.98 | 3.09 | -0.30 | -8.85% | 157,899 |
| Mar 21, 2025 | 3.52 | 3.74 | 3.22 | 3.39 | -0.19 | -5.31% | 745,300 |
| Mar 20, 2025 | 3.60 | 3.78 | 3.54 | 3.58 | -0.03 | -0.83% | 52,700 |
| Mar 19, 2025 | 3.40 | 3.81 | 3.40 | 3.61 | 0.16 | 4.64% | 86,800 |
| Mar 18, 2025 | 3.29 | 3.54 | 3.21 | 3.45 | 0.14 | 4.23% | 67,800 |
| Mar 17, 2025 | 3.51 | 3.52 | 3.27 | 3.31 | -0.05 | -1.49% | 65,202 |
| Mar 14, 2025 | 3.36 | 3.38 | 3.14 | 3.36 | 0.08 | 2.44% | 76,507 |
| Mar 13, 2025 | 3.33 | 3.60 | 3.27 | 3.28 | -0.10 | -2.96% | 73,400 |
| Mar 12, 2025 | 3.79 | 3.79 | 3.36 | 3.38 | -0.19 | -5.32% | 29,208 |
| Mar 11, 2025 | 3.71 | 3.71 | 3.48 | 3.57 | -0.20 | -5.31% | 45,033 |
| Mar 10, 2025 | 3.79 | 3.83 | 3.43 | 3.77 | -0.10 | -2.58% | 54,430 |
| Mar 7, 2025 | 3.75 | 4.02 | 3.49 | 3.87 | 0.26 | 7.20% | 39,046 |
| Mar 6, 2025 | 3.80 | 3.83 | 3.56 | 3.61 | -0.25 | -6.48% | 22,500 |
| Mar 5, 2025 | 3.32 | 3.99 | 3.32 | 3.86 | 0.54 | 16.27% | 86,046 |
| Mar 4, 2025 | 3.31 | 3.50 | 3.24 | 3.32 | -0.03 | -0.90% | 40,500 |
| Mar 3, 2025 | 3.75 | 3.75 | 3.35 | 3.35 | -0.37 | -9.95% | 36,737 |
| Feb 28, 2025 | 3.60 | 3.72 | 3.54 | 3.72 | 0.13 | 3.62% | 26,849 |
| Feb 27, 2025 | 3.81 | 3.81 | 3.54 | 3.59 | -0.22 | -5.77% | 58,636 |
| Feb 26, 2025 | 3.85 | 3.94 | 3.76 | 3.81 | 0.01 | 0.26% | 35,400 |
| Feb 25, 2025 | 3.78 | 3.90 | 3.70 | 3.80 | 0.04 | 1.06% | 26,807 |
| Feb 24, 2025 | 3.79 | 3.79 | 3.56 | 3.76 | 0.05 | 1.35% | 52,500 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.66 | 3.71 | -0.16 | -4.13% | 43,800 |
| Feb 20, 2025 | 4.02 | 4.05 | 3.77 | 3.87 | -0.22 | -5.38% | 102,900 |
| Feb 19, 2025 | 4.11 | 4.21 | 4.06 | 4.09 | -0.12 | -2.85% | 51,300 |
| Feb 18, 2025 | 4.11 | 4.27 | 4.09 | 4.21 | 0.12 | 2.93% | 27,249 |
| Feb 14, 2025 | 4.25 | 4.25 | 4.00 | 4.09 | -0.15 | -3.54% | 51,502 |
| Feb 13, 2025 | 4.24 | 4.32 | 4.06 | 4.24 | 0.04 | 0.95% | 33,743 |
| Feb 12, 2025 | 4.21 | 4.29 | 4.18 | 4.20 | -0.07 | -1.64% | 61,300 |
| Feb 11, 2025 | 4.19 | 4.30 | 4.06 | 4.27 | 0.00 | 0.00% | 28,500 |
| Feb 10, 2025 | 4.19 | 4.41 | 4.05 | 4.27 | 0.17 | 4.15% | 37,500 |
| Feb 7, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | -0.09 | -2.15% | 42,900 |
| Feb 6, 2025 | 4.05 | 4.26 | 4.05 | 4.19 | 0.16 | 3.97% | 30,100 |
| Feb 5, 2025 | 4.18 | 4.18 | 4.01 | 4.03 | -0.13 | -3.12% | 33,900 |
| Feb 4, 2025 | 4.01 | 4.19 | 4.00 | 4.16 | 0.06 | 1.46% | 35,307 |
| Feb 3, 2025 | 4.15 | 4.24 | 4.01 | 4.10 | -0.05 | -1.20% | 45,000 |
| Jan 31, 2025 | 4.81 | 4.81 | 4.11 | 4.15 | -0.31 | -6.95% | 49,477 |
| Jan 30, 2025 | 4.43 | 4.58 | 4.28 | 4.46 | 0.08 | 1.83% | 93,001 |
| Jan 29, 2025 | 4.25 | 4.45 | 4.16 | 4.38 | 0.16 | 3.79% | 73,000 |