Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Class A Common Stock (NQ: UHG )

4.290 -0.090 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 4.360 4.455 4.200 4.290 41,486 -0.09(-2.05%)
Jan 24, 2025 4.490 4.510 4.370 4.380 258,188 -0.12(-2.67%)
Jan 23, 2025 4.400 4.600 4.400 4.500 73,725 +0.08(+1.81%)
Jan 22, 2025 4.440 4.600 4.370 4.420 29,242 -0.08(-1.78%)
Jan 21, 2025 4.600 4.650 4.360 4.500 126,015 +0.00(+0.00%)
Jan 17, 2025 4.510 4.661 4.426 4.500 135,345 +0.01(+0.22%)
Jan 16, 2025 4.390 4.620 4.325 4.490 137,971 +0.03(+0.67%)
Jan 15, 2025 4.260 4.500 4.230 4.460 116,604 +0.38(+9.31%)
Jan 14, 2025 4.170 4.240 4.080 4.080 11,555 -0.04(-0.97%)
Jan 13, 2025 4.150 4.190 4.000 4.120 29,788 -0.01(-0.24%)
Jan 10, 2025 3.910 4.250 3.800 4.130 165,538 +0.28(+7.27%)
Jan 08, 2025 4.060 4.082 3.770 3.850 55,872 -0.23(-5.64%)
Jan 07, 2025 4.260 4.350 4.050 4.080 38,761 -0.10(-2.39%)
Jan 06, 2025 4.100 4.300 4.100 4.180 33,270 +0.10(+2.45%)
Jan 03, 2025 4.140 4.145 4.070 4.080 24,753 -0.04(-1.09%)
Jan 02, 2025 4.280 4.280 4.100 4.125 25,128 -0.11(-2.48%)
Dec 31, 2024 4.230 0 -0.11(-2.53%)
Dec 30, 2024 4.200 4.400 4.200 4.340 25,754 +0.01(+0.23%)
Dec 27, 2024 4.430 4.430 4.110 4.330 22,880 -0.14(-3.13%)
Dec 26, 2024 4.320 4.570 4.300 4.470 94,488 +0.15(+3.47%)
Dec 24, 2024 4.300 4.510 4.250 4.320 15,383 +0.09(+2.13%)
Dec 23, 2024 4.190 4.390 4.130 4.230 74,282 +0.05(+1.20%)
Dec 20, 2024 4.110 4.350 4.110 4.180 83,072 +0.02(+0.48%)
Dec 19, 2024 4.100 4.235 4.056 4.160 24,751 +0.11(+2.72%)
Dec 18, 2024 4.470 4.470 4.010 4.050 49,320 -0.37(-8.37%)
Dec 17, 2024 4.620 4.728 4.315 4.420 66,604 -0.18(-3.91%)
Dec 16, 2024 4.670 4.760 4.470 4.600 117,265 +0.14(+3.14%)
Dec 13, 2024 4.570 4.640 4.270 4.460 82,212 +0.04(+0.90%)
Dec 12, 2024 4.450 4.610 4.380 4.420 58,522 +0.01(+0.23%)
Dec 11, 2024 4.440 4.480 4.050 4.410 74,889 +0.21(+5.00%)
Dec 10, 2024 4.490 4.680 4.165 4.200 114,964 -0.28(-6.25%)
Dec 09, 2024 4.940 4.960 4.430 4.480 257,407 -0.41(-8.38%)
Dec 06, 2024 5.140 5.150 4.660 4.890 480,068 -1.21(-19.84%)
Dec 05, 2024 6.040 6.180 5.930 6.100 17,591 -0.09(-1.45%)
Dec 04, 2024 6.230 6.230 5.870 6.190 14,969 +0.14(+2.31%)
Dec 03, 2024 6.070 6.350 5.910 6.050 9,757 -0.02(-0.33%)
Dec 02, 2024 6.260 6.304 6.050 6.070 22,095 -0.31(-4.86%)
Nov 29, 2024 6.300 6.540 6.060 6.380 12,839 +0.26(+4.25%)
Nov 27, 2024 6.180 6.400 6.000 6.120 47,472 +0.01(+0.16%)
Nov 26, 2024 5.890 6.360 5.750 6.110 22,264 +0.25(+4.27%)
Nov 25, 2024 5.956 6.033 5.860 5.860 10,298 -0.24(-3.93%)
Nov 22, 2024 5.900 6.100 5.810 6.100 12,688 +0.06(+0.99%)
Nov 21, 2024 6.200 6.515 5.935 6.040 20,191 -0.20(-3.13%)
Nov 20, 2024 6.495 6.495 6.210 6.235 20,967 -0.46(-6.80%)
Nov 19, 2024 6.180 6.690 5.940 6.690 13,191 +0.51(+8.25%)
Nov 18, 2024 6.060 6.400 5.817 6.180 31,251 +0.01(+0.16%)
Nov 15, 2024 6.300 6.400 6.085 6.170 23,864 -0.09(-1.44%)
Nov 14, 2024 6.370 6.370 6.225 6.260 12,178 -0.11(-1.73%)
Nov 13, 2024 6.490 6.880 6.370 6.370 36,022 -0.17(-2.60%)
Nov 12, 2024 6.780 6.840 6.270 6.540 44,418 -0.39(-5.63%)
Nov 11, 2024 6.400 6.930 6.115 6.930 49,891 +0.59(+9.31%)
Nov 08, 2024 5.960 6.400 5.852 6.340 23,995 +0.26(+4.28%)
Nov 07, 2024 6.000 6.330 5.900 6.080 35,617 +0.08(+1.33%)
Nov 06, 2024 5.970 6.170 5.850 6.000 52,825 +0.11(+1.87%)
Nov 05, 2024 5.650 6.230 5.650 5.890 40,292 +0.12(+2.08%)
Nov 04, 2024 5.680 5.870 5.510 5.770 26,242 -0.04(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.