United Homes Group Inc. (UHG)
4.41
0.33 (8.09%)
At close: Jan 15, 2025, 3:59 PM
4.46
1.13%
After-hours Jan 15, 2025, 04:00 PM EST
UHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.17 | 4.24 | 4.08 | 4.08 | -0.04 | -0.97% | 11,555 |
| Jan 13, 2025 | 4.15 | 4.19 | 4.00 | 4.12 | -0.01 | -0.24% | 29,800 |
| Jan 10, 2025 | 3.91 | 4.25 | 3.80 | 4.13 | 0.28 | 7.27% | 165,538 |
| Jan 8, 2025 | 4.06 | 4.08 | 3.77 | 3.85 | -0.23 | -5.64% | 55,900 |
| Jan 7, 2025 | 4.26 | 4.35 | 4.05 | 4.08 | -0.10 | -2.39% | 38,800 |
| Jan 6, 2025 | 4.10 | 4.30 | 4.10 | 4.18 | 0.10 | 2.45% | 33,300 |
| Jan 3, 2025 | 4.14 | 4.14 | 4.07 | 4.08 | -0.05 | -1.21% | 24,800 |
| Jan 2, 2025 | 4.28 | 4.28 | 4.10 | 4.13 | -0.10 | -2.36% | 25,128 |
| Dec 31, 2024 | 4.38 | 4.40 | 4.11 | 4.23 | -0.11 | -2.53% | 35,800 |
| Dec 30, 2024 | 4.20 | 4.40 | 4.20 | 4.34 | 0.01 | 0.23% | 25,800 |
| Dec 27, 2024 | 4.43 | 4.43 | 4.11 | 4.33 | -0.14 | -3.13% | 22,900 |
| Dec 26, 2024 | 4.32 | 4.57 | 4.30 | 4.47 | 0.15 | 3.47% | 94,500 |
| Dec 24, 2024 | 4.30 | 4.51 | 4.25 | 4.32 | 0.09 | 2.13% | 15,400 |
| Dec 23, 2024 | 4.19 | 4.39 | 4.13 | 4.23 | 0.05 | 1.20% | 74,300 |
| Dec 20, 2024 | 4.11 | 4.35 | 4.11 | 4.18 | 0.02 | 0.48% | 83,100 |
| Dec 19, 2024 | 4.10 | 4.24 | 4.06 | 4.16 | 0.11 | 2.72% | 27,358 |
| Dec 18, 2024 | 4.47 | 4.47 | 4.01 | 4.05 | -0.37 | -8.37% | 49,420 |
| Dec 17, 2024 | 4.62 | 4.73 | 4.32 | 4.42 | -0.18 | -3.91% | 66,604 |
| Dec 16, 2024 | 4.67 | 4.76 | 4.47 | 4.60 | 0.14 | 3.14% | 117,300 |
| Dec 13, 2024 | 4.57 | 4.64 | 4.27 | 4.46 | 0.04 | 0.90% | 82,212 |
| Dec 12, 2024 | 4.45 | 4.61 | 4.38 | 4.42 | 0.01 | 0.23% | 59,600 |
| Dec 11, 2024 | 4.44 | 4.48 | 4.05 | 4.41 | 0.21 | 5.00% | 74,900 |
| Dec 10, 2024 | 4.49 | 4.68 | 4.17 | 4.20 | -0.28 | -6.25% | 115,000 |
| Dec 9, 2024 | 4.94 | 4.96 | 4.43 | 4.48 | -0.41 | -8.38% | 257,407 |
| Dec 6, 2024 | 5.14 | 5.15 | 4.66 | 4.89 | -1.21 | -19.84% | 480,100 |
| Dec 5, 2024 | 6.04 | 6.18 | 5.93 | 6.10 | -0.09 | -1.45% | 17,600 |
| Dec 4, 2024 | 6.23 | 6.23 | 5.87 | 6.19 | 0.14 | 2.31% | 15,000 |
| Dec 3, 2024 | 6.08 | 6.35 | 5.91 | 6.05 | -0.02 | -0.33% | 9,800 |
| Dec 2, 2024 | 6.26 | 6.30 | 6.05 | 6.07 | -0.31 | -4.86% | 22,100 |
| Nov 29, 2024 | 6.30 | 6.54 | 6.06 | 6.38 | 0.26 | 4.25% | 12,839 |
| Nov 27, 2024 | 6.18 | 6.40 | 6.00 | 6.12 | 0.01 | 0.16% | 47,500 |
| Nov 26, 2024 | 5.89 | 6.36 | 5.75 | 6.11 | 0.25 | 4.27% | 22,300 |
| Nov 25, 2024 | 5.96 | 6.03 | 5.86 | 5.86 | -0.24 | -3.93% | 10,300 |
| Nov 22, 2024 | 5.90 | 6.10 | 5.81 | 6.10 | 0.06 | 0.99% | 12,700 |
| Nov 21, 2024 | 6.20 | 6.52 | 5.94 | 6.04 | -0.20 | -3.21% | 20,200 |
| Nov 20, 2024 | 6.50 | 6.50 | 6.21 | 6.24 | -0.45 | -6.73% | 21,000 |
| Nov 19, 2024 | 6.18 | 6.69 | 5.94 | 6.69 | 0.51 | 8.25% | 13,200 |
| Nov 18, 2024 | 6.06 | 6.40 | 5.82 | 6.18 | 0.01 | 0.16% | 31,300 |
| Nov 15, 2024 | 6.30 | 6.40 | 6.09 | 6.17 | -0.09 | -1.44% | 23,900 |
| Nov 14, 2024 | 6.37 | 6.37 | 6.23 | 6.26 | -0.11 | -1.73% | 12,200 |
| Nov 13, 2024 | 6.49 | 6.88 | 6.37 | 6.37 | -0.17 | -2.60% | 36,022 |
| Nov 12, 2024 | 6.78 | 6.84 | 6.27 | 6.54 | -0.39 | -5.63% | 44,418 |
| Nov 11, 2024 | 6.40 | 6.93 | 6.12 | 6.93 | 0.59 | 9.31% | 50,194 |
| Nov 8, 2024 | 5.96 | 6.40 | 5.85 | 6.34 | 0.26 | 4.28% | 23,995 |
| Nov 7, 2024 | 6.00 | 6.33 | 5.90 | 6.08 | 0.08 | 1.33% | 35,617 |
| Nov 6, 2024 | 5.97 | 6.17 | 5.85 | 6.00 | 0.11 | 1.87% | 52,825 |
| Nov 5, 2024 | 5.65 | 6.23 | 5.65 | 5.89 | 0.12 | 2.08% | 40,300 |
| Nov 4, 2024 | 5.68 | 5.87 | 5.51 | 5.77 | -0.04 | -0.69% | 26,242 |
| Nov 1, 2024 | 5.54 | 6.00 | 5.43 | 5.81 | 0.42 | 7.79% | 28,200 |
| Oct 31, 2024 | 5.44 | 5.90 | 5.39 | 5.39 | -0.20 | -3.58% | 33,700 |