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)

1.670 -0.090 (-5.11%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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 (%)
May 14, 2025 2.010 2.010 1.760 1.760 274,243 -0.18(-9.28%)
May 13, 2025 1.960 2.050 1.870 1.940 212,018 -0.05(-2.51%)
May 12, 2025 1.890 2.860 1.847 1.990 1,392,475 +0.19(+10.56%)
May 09, 2025 1.820 2.130 1.780 1.800 487,747 +0.08(+4.65%)
May 08, 2025 1.760 1.920 1.600 1.720 2,985,432 -0.04(-2.27%)
May 07, 2025 1.840 1.929 1.740 1.760 132,171 -0.04(-2.22%)
May 06, 2025 1.940 1.960 1.790 1.800 87,806 -0.14(-7.22%)
May 05, 2025 2.000 2.055 1.910 1.940 79,538 -0.07(-3.48%)
May 02, 2025 1.930 2.150 1.900 2.010 108,138 +0.10(+5.24%)
May 01, 2025 1.970 2.020 1.890 1.910 128,657 -0.04(-2.05%)
Apr 30, 2025 2.020 2.025 1.950 1.950 39,538 -0.09(-4.41%)
Apr 29, 2025 2.070 2.080 1.950 2.040 51,396 -0.01(-0.49%)
Apr 28, 2025 2.130 2.130 1.945 2.050 72,496 -0.09(-4.21%)
Apr 25, 2025 2.220 2.250 2.012 2.140 66,740 -0.13(-5.73%)
Apr 24, 2025 2.090 2.300 1.990 2.270 214,288 +0.20(+9.66%)
Apr 23, 2025 2.190 2.320 1.960 2.070 222,608 -0.05(-2.36%)
Apr 22, 2025 2.300 2.490 2.100 2.120 145,869 -0.12(-5.36%)
Apr 21, 2025 2.040 2.300 2.030 2.240 66,178 +0.15(+7.18%)
Apr 17, 2025 2.120 2.290 1.980 2.090 147,604 -0.07(-3.24%)
Apr 16, 2025 2.310 2.310 2.070 2.160 123,679 -0.18(-7.69%)
Apr 15, 2025 2.350 2.440 2.130 2.340 228,778 -0.01(-0.43%)
Apr 14, 2025 2.540 2.540 2.230 2.350 73,110 -0.11(-4.47%)
Apr 11, 2025 2.590 2.590 2.340 2.460 102,882 -0.09(-3.53%)
Apr 10, 2025 2.630 2.680 2.550 2.550 12,698 -0.12(-4.49%)
Apr 09, 2025 2.580 2.810 2.400 2.670 49,212 +0.18(+7.23%)
Apr 08, 2025 2.800 2.811 2.400 2.490 67,577 -0.24(-8.79%)
Apr 07, 2025 2.680 2.949 2.640 2.730 30,941 +0.00(+0.00%)
Apr 04, 2025 2.690 2.900 2.660 2.730 48,006 -0.04(-1.44%)
Apr 03, 2025 2.710 2.970 2.660 2.770 46,510 -0.14(-4.81%)
Apr 02, 2025 2.790 2.910 2.790 2.910 19,904 +0.06(+2.11%)
Apr 01, 2025 2.870 3.020 2.750 2.850 96,158 +0.05(+1.79%)
Mar 31, 2025 2.840 2.960 2.670 2.800 96,605 -0.06(-2.10%)
Mar 28, 2025 2.990 3.099 2.840 2.860 35,851 -0.16(-5.30%)
Mar 27, 2025 3.140 3.140 3.000 3.020 26,252 -0.12(-3.82%)
Mar 26, 2025 2.970 3.150 2.890 3.140 68,724 +0.19(+6.44%)
Mar 25, 2025 3.110 3.295 2.800 2.950 199,327 -0.14(-4.53%)
Mar 24, 2025 3.490 3.660 2.980 3.090 157,890 -0.30(-8.85%)
Mar 21, 2025 3.520 3.740 3.220 3.390 745,255 -0.19(-5.31%)
Mar 20, 2025 3.600 3.780 3.540 3.580 52,670 -0.03(-0.83%)
Mar 19, 2025 3.400 3.805 3.400 3.610 86,761 +0.16(+4.64%)
Mar 18, 2025 3.290 3.540 3.210 3.450 67,751 +0.14(+4.23%)
Mar 17, 2025 3.512 3.520 3.270 3.310 65,202 -0.05(-1.49%)
Mar 14, 2025 3.360 3.380 3.144 3.360 76,507 +0.08(+2.44%)
Mar 13, 2025 3.330 3.600 3.270 3.280 73,382 -0.10(-2.96%)
Mar 12, 2025 3.790 3.790 3.355 3.380 29,207 -0.19(-5.32%)
Mar 11, 2025 3.710 3.710 3.480 3.570 45,033 -0.20(-5.31%)
Mar 10, 2025 3.790 3.830 3.430 3.770 54,430 -0.10(-2.58%)
Mar 07, 2025 3.750 4.020 3.485 3.870 39,046 +0.26(+7.20%)
Mar 06, 2025 3.800 3.830 3.560 3.610 22,488 -0.25(-6.48%)
Mar 05, 2025 3.320 3.990 3.320 3.860 86,046 +0.54(+16.27%)
Mar 04, 2025 3.310 3.500 3.240 3.320 40,460 -0.03(-0.90%)
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 Of Service.