• SPX
  • 6047.15
  • 0.24 %
  • 14.77
  • DJI
  • 44782
  • -0.29 %
  • -128.6484
  • N225
  • 38513.02
  • 0.8 %
  • 304.9883
  • FTSE
  • 8312.89
  • 0.31 %
  • 25.5898
  • IXIC
  • 19403.947
  • 0.97 %
  • 185.7813
United Homes Group, Inc. (UHG) Charts

United Homes Group, Inc. (UHG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.13

-$0.25

(-3.92%)

Day's range
$6.05
Day's range
$6.3
  • 5 DAY PERFORMANCE

    +0.16%
  • 1 MONTH PERFORMANCE

    +5.51%
  • 3 MONTH PERFORMANCE

    +0.66%
  • 6 MONTH PERFORMANCE

    +10.45%
  • YEAR-TO-DATE PERFORMANCE

    -27.28%
  • 1 YEAR PERFORMANCE

    -21.81%

United Homes Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/02/2024 $6.26 $6.19   (-1.12%) $6.30 $6.05 21,378 $299.53 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
09/25/2024 $6.09 $5.57   (-8.54%) $6.09 $5.42 42,700 $269.53 M
09/24/2024 $5.31 $6.10   (14.88%) $6.14 $5.31 27,721 $295.17 M
09/23/2024 $5.68 $5.70   (0.35%) $5.70 $5.35 22,453 $275.82 M
09/20/2024 $5.59 $5.62   (0.54%) $5.70 $5.26 134,226 $271.95 M
09/19/2024 $5.51 $5.60   (1.63%) $5.95 $5.32 105,000 $270.98 M
09/18/2024 $5.26 $5.51   (4.75%) $5.51 $5.25 44,068 $266.62 M
09/17/2024 $5.41 $5.34   (-1.29%) $5.53 $5.24 24,632 $258.40 M
09/16/2024 $5.45 $5.40   (-0.92%) $5.85 $5.20 151,200 $261.30 M
09/13/2024 $5.30 $5.39   (1.7%) $5.89 $5.17 120,500 $260.82 M
09/12/2024 $5.54 $5.17   (-6.68%) $5.59 $5.15 28,103 $250.17 M
09/11/2024 $5.30 $5.19   (-2.08%) $5.35 $5.10 18,200 $251.14 M
09/10/2024 $5.34 $5.30   (-0.75%) $5.47 $5.10 25,200 $256.46 M
09/09/2024 $5.60 $5.46   (-2.5%) $5.93 $5.37 34,700 $264.20 M
09/06/2024 $5.80 $5.65   (-2.59%) $5.83 $5.60 20,444 $273.40 M
09/05/2024 $6.05 $5.92   (-2.15%) $6.24 $5.91 7,628 $286.46 M
09/04/2024 $5.72 $6.14   (7.34%) $6.14 $5.59 11,836 $297.11 M
09/03/2024 $5.99 $5.80   (-3.17%) $6.01 $5.74 6,308 $280.66 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.