United Homes Group Inc. (UHG) Historical Stock Data
4.08 ↓0.04 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHG is down -1.52% a day on average. There have been 10 days where United Homes Group Inc. closed green and 20 days where UHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.17 | 4.08 | ↓$0.09 (-2.16%) | 4.08 | 4.24 | 11.56K |
| 2025-01-13 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.00 | 4.19 | 29.79K |
| 2025-01-10 | 3.91 | 4.13 | ↑$0.22 (5.63%) | 3.80 | 4.25 | 165.54K |
| 2025-01-08 | 4.06 | 3.85 | ↓$0.21 (-5.17%) | 3.77 | 4.08 | 55.87K |
| 2025-01-07 | 4.26 | 4.08 | ↓$0.18 (-4.23%) | 4.05 | 4.35 | 38.76K |
| 2025-01-06 | 4.10 | 4.18 | ↑$0.08 (1.95%) | 4.10 | 4.30 | 33.27K |
| 2025-01-03 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 4.07 | 4.15 | 24.75K |
| 2025-01-02 | 4.28 | 4.13 | ↓$0.16 (-3.62%) | 4.10 | 4.28 | 25.13K |
| 2024-12-31 | 4.38 | 4.23 | ↓$0.15 (-3.42%) | 4.11 | 4.40 | 35.75K |
| 2024-12-30 | 4.20 | 4.34 | ↑$0.14 (3.33%) | 4.20 | 4.40 | 25.75K |
| 2024-12-27 | 4.43 | 4.33 | ↓$0.10 (-2.26%) | 4.11 | 4.43 | 22.88K |
| 2024-12-26 | 4.32 | 4.47 | ↑$0.15 (3.47%) | 4.30 | 4.57 | 94.49K |
| 2024-12-24 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.25 | 4.51 | 15.38K |
| 2024-12-23 | 4.19 | 4.23 | ↑$0.04 (0.95%) | 4.13 | 4.39 | 74.28K |
| 2024-12-20 | 4.11 | 4.18 | ↑$0.07 (1.70%) | 4.11 | 4.35 | 83.07K |
| 2024-12-19 | 4.10 | 4.16 | ↑$0.06 (1.46%) | 4.06 | 4.24 | 27.36K |
| 2024-12-18 | 4.47 | 4.05 | ↓$0.42 (-9.40%) | 4.01 | 4.47 | 49.32K |
| 2024-12-17 | 4.62 | 4.42 | ↓$0.20 (-4.33%) | 4.32 | 4.73 | 66.60K |
| 2024-12-16 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.47 | 4.76 | 117.27K |
| 2024-12-13 | 4.57 | 4.46 | ↓$0.11 (-2.41%) | 4.27 | 4.64 | 80.28K |
| 2024-12-12 | 4.45 | 4.42 | ↓$0.03 (-0.67%) | 4.38 | 4.61 | 59.56K |
| 2024-12-11 | 4.44 | 4.41 | ↓$0.03 (-0.68%) | 4.05 | 4.48 | 74.89K |
| 2024-12-10 | 4.49 | 4.20 | ↓$0.29 (-6.46%) | 4.17 | 4.68 | 114.96K |
| 2024-12-09 | 4.94 | 4.48 | ↓$0.46 (-9.31%) | 4.43 | 4.96 | 257.41K |
| 2024-12-06 | 5.14 | 4.89 | ↓$0.25 (-4.86%) | 4.66 | 5.15 | 480.06K |
| 2024-12-05 | 6.04 | 6.10 | ↑$0.06 (0.94%) | 5.93 | 6.18 | 17.59K |
| 2024-12-04 | 6.23 | 6.19 | ↓$0.04 (-0.64%) | 5.87 | 6.23 | 14.97K |
| 2024-12-03 | 6.08 | 6.05 | ↓$0.03 (-0.41%) | 5.91 | 6.35 | 9.76K |
| 2024-12-02 | 6.26 | 6.07 | ↓$0.19 (-3.04%) | 6.05 | 6.30 | 22.10K |
| 2024-11-29 | 6.30 | 6.38 | ↑$0.08 (1.27%) | 6.06 | 6.54 | 12.84K |
Create an account or log in to view more rows.
$UHG pump up the volume
$UHG oh my!
$UHG buy and HODL
$UHG Be patient !!
$UHG volume is almost nonexistent
$UHG I'm friggin bored. Just give us our money already
$UHG eyeing for a scalp
$UHG when's the offering?
$UHG Fuk the 1% even though i feel like the 1%
$UHG starting to gap up a little