United Homes Group, Inc. (UHG) Charts

$4.47

north_east $0.15 (3.47%)
Day's range
$4.3
Day's range
$4.57

5 DAY PERFORMANCE

+6.94%

1 MONTH PERFORMANCE

-26.84%

3 MONTH PERFORMANCE

-27.44%

6 MONTH PERFORMANCE

-28.82%

YEAR-TO-DATE PERFORMANCE

-46.98%

1 YEAR PERFORMANCE

-46.14%

United Homes Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $4.32 $4.47 (3.47%) $4.57 $4.30 94,488 $216.30 M
12/24/2024 $4.30 $4.32 (0.47%) $4.51 $4.25 15,400 $209.04 M
12/23/2024 $4.19 $4.23 (0.95%) $4.39 $4.13 74,300 $204.69 M
12/20/2024 $4.11 $4.18 (1.7%) $4.35 $4.11 83,100 $202.27 M
12/19/2024 $4.10 $4.16 (1.46%) $4.24 $4.06 27,358 $201.30 M
12/18/2024 $4.47 $4.05 (-9.4%) $4.47 $4.01 49,420 $195.98 M
12/17/2024 $4.62 $4.42 (-4.33%) $4.73 $4.32 66,604 $213.88 M
12/16/2024 $4.67 $4.60 (-1.5%) $4.76 $4.47 117,300 $222.59 M
12/13/2024 $4.57 $4.46 (-2.41%) $4.64 $4.27 82,212 $215.82 M
12/12/2024 $4.45 $4.42 (-0.67%) $4.61 $4.38 59,600 $213.88 M
12/11/2024 $4.44 $4.41 (-0.68%) $4.48 $4.05 74,900 $213.40 M
12/10/2024 $4.49 $4.20 (-6.46%) $4.68 $4.17 115,000 $203.23 M
12/09/2024 $4.94 $4.48 (-9.31%) $4.96 $4.43 257,407 $216.78 M
12/06/2024 $5.14 $4.89 (-4.86%) $5.15 $4.66 480,100 $236.62 M
12/05/2024 $6.04 $6.10 (0.99%) $6.18 $5.93 17,600 $295.17 M
12/04/2024 $6.23 $6.19 (-0.64%) $6.23 $5.87 15,000 $299.53 M
12/03/2024 $6.08 $6.05 (-0.49%) $6.35 $5.91 9,800 $292.75 M
12/02/2024 $6.26 $6.07 (-3.04%) $6.30 $6.05 22,100 $293.72 M
11/29/2024 $6.30 $6.38 (1.27%) $6.54 $6.06 12,839 $308.72 M
11/27/2024 $6.18 $6.12 (-0.97%) $6.40 $6.00 47,500 $296.14 M
11/26/2024 $5.89 $6.11 (3.74%) $6.36 $5.75 22,300 $295.66 M
11/25/2024 $5.96 $5.86 (-1.68%) $6.03 $5.86 10,300 $283.56 M
11/22/2024 $5.90 $6.10 (3.39%) $6.10 $5.81 12,700 $295.17 M
11/21/2024 $6.20 $6.04 (-2.58%) $6.52 $5.94 20,200 $292.27 M
11/20/2024 $6.50 $6.24 (-4%) $6.50 $6.21 21,000 $301.95 M
11/19/2024 $6.18 $6.69 (8.25%) $6.69 $5.94 13,200 $323.72 M
11/18/2024 $6.06 $6.18 (1.98%) $6.40 $5.82 31,300 $299.04 M
11/15/2024 $6.30 $6.17 (-2.06%) $6.40 $6.09 23,900 $298.56 M
11/14/2024 $6.37 $6.26 (-1.73%) $6.37 $6.23 12,200 $302.92 M
11/13/2024 $6.49 $6.37 (-1.85%) $6.88 $6.37 36,022 $308.24 M
11/12/2024 $6.78 $6.54 (-3.54%) $6.84 $6.27 44,418 $316.46 M
11/11/2024 $6.40 $6.93 (8.28%) $6.93 $6.12 50,194 $335.34 M
11/08/2024 $5.96 $6.34 (6.38%) $6.40 $5.85 23,995 $306.79 M
11/07/2024 $6.00 $6.08 (1.33%) $6.33 $5.90 35,617 $294.21 M
11/06/2024 $5.97 $6.00 (0.5%) $6.17 $5.85 52,825 $290.33 M
11/05/2024 $5.65 $5.89 (4.25%) $6.23 $5.65 40,300 $285.01 M
11/04/2024 $5.68 $5.77 (1.58%) $5.87 $5.51 26,242 $279.21 M
11/01/2024 $5.54 $5.81 (4.87%) $6.00 $5.43 28,200 $281.14 M
10/31/2024 $5.44 $5.39 (-0.92%) $5.90 $5.39 33,700 $260.82 M
10/30/2024 $5.49 $5.59 (1.82%) $5.76 $5.41 17,922 $270.49 M
10/29/2024 $5.46 $5.66 (3.66%) $5.75 $5.39 20,424 $273.88 M
10/28/2024 $5.53 $5.64 (1.99%) $5.67 $5.44 12,900 $272.91 M
10/25/2024 $5.60 $5.59 (-0.18%) $5.79 $5.59 16,900 $270.49 M
10/24/2024 $5.50 $5.64 (2.55%) $5.64 $5.41 7,645 $272.91 M
10/23/2024 $5.26 $5.51 (4.75%) $5.51 $5.20 27,900 $266.62 M
10/22/2024 $5.48 $5.37 (-2.01%) $5.66 $5.25 15,319 $259.85 M
10/21/2024 $5.75 $5.56 (-3.3%) $5.82 $5.56 5,443 $269.04 M
10/18/2024 $5.97 $5.76 (-3.52%) $6.00 $5.71 10,424 $278.72 M
10/17/2024 $5.98 $5.96 (-0.33%) $6.05 $5.81 20,139 $288.40 M
10/16/2024 $5.89 $6.03 (2.38%) $6.13 $5.86 23,800 $291.79 M
10/15/2024 $5.70 $5.82 (2.11%) $5.82 $5.70 8,200 $281.62 M
10/14/2024 $5.75 $5.80 (0.87%) $5.80 $5.62 5,618 $280.66 M
10/11/2024 $5.85 $5.75 (-1.71%) $5.85 $5.65 13,500 $278.24 M
10/10/2024 $5.42 $5.64 (4.06%) $5.73 $5.42 12,000 $272.91 M
10/09/2024 $5.51 $5.55 (0.73%) $5.80 $5.51 21,400 $268.56 M
10/08/2024 $5.73 $5.52 (-3.66%) $5.77 $5.40 18,632 $267.11 M
10/07/2024 $5.99 $5.64 (-5.84%) $5.99 $5.64 38,642 $272.91 M
10/04/2024 $6.11 $6.00 (-1.8%) $6.20 $5.90 59,725 $290.33 M
10/03/2024 $6.18 $6.12 (-0.97%) $6.25 $6.06 20,934 $296.14 M
10/02/2024 $6.20 $6.27 (1.13%) $6.34 $5.92 55,704 $303.40 M
10/01/2024 $6.20 $6.13 (-1.13%) $6.38 $6.11 22,300 $296.63 M
09/30/2024 $6.40 $6.14 (-4.06%) $6.54 $5.97 88,430 $297.11 M
09/27/2024 $6.25 $6.35 (1.6%) $6.49 $6.14 157,102 $307.27 M
09/26/2024 $6.10 $6.16 (0.98%) $6.58 $6.04 158,400 $298.08 M