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 )

5.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 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 (%)
Nov 30, 2023 7.790 8.000 7.456 7.760 35,649 +0.04(+0.52%)
Nov 29, 2023 7.400 7.890 7.400 7.720 21,378 +0.35(+4.75%)
Nov 28, 2023 7.560 7.910 7.320 7.370 16,773 -0.06(-0.81%)
Nov 27, 2023 7.920 7.980 7.300 7.430 65,476 -0.45(-5.71%)
Nov 24, 2023 7.700 7.890 7.660 7.880 4,389 +0.17(+2.20%)
Nov 22, 2023 7.540 7.948 7.540 7.710 4,532 +0.16(+2.12%)
Nov 21, 2023 7.290 7.721 7.290 7.550 13,029 -0.04(-0.53%)
Nov 20, 2023 7.440 7.590 6.750 7.590 16,703 +0.19(+2.57%)
Nov 17, 2023 7.250 7.676 6.980 7.400 35,384 +0.22(+3.06%)
Nov 16, 2023 7.760 7.890 7.010 7.180 5,875 -0.51(-6.63%)
Nov 15, 2023 7.510 7.930 7.510 7.690 14,073 +0.01(+0.13%)
Nov 14, 2023 6.970 8.230 6.970 7.680 129,093 +0.70(+10.03%)
Nov 13, 2023 6.800 7.010 6.600 6.980 25,480 +0.22(+3.25%)
Nov 10, 2023 6.660 6.800 6.570 6.760 8,957 +0.10(+1.50%)
Nov 09, 2023 6.830 6.830 6.520 6.660 7,234 -0.33(-4.72%)
Nov 08, 2023 7.000 7.360 6.820 6.990 16,404 +0.08(+1.16%)
Nov 07, 2023 6.710 7.340 6.710 6.910 13,460 +0.09(+1.32%)
Nov 06, 2023 7.000 7.130 6.815 6.820 12,877 -0.37(-5.15%)
Nov 03, 2023 6.990 7.750 6.840 7.190 43,502 +0.33(+4.81%)
Nov 02, 2023 6.640 7.350 6.640 6.860 33,273 +0.26(+3.94%)
Nov 01, 2023 6.900 6.950 6.535 6.600 9,506 -0.10(-1.49%)
Oct 31, 2023 6.540 6.770 6.540 6.700 8,653 +0.11(+1.67%)
Oct 30, 2023 6.230 6.590 6.230 6.590 7,892 +0.33(+5.27%)
Oct 27, 2023 6.120 6.400 6.120 6.260 6,443 +0.05(+0.81%)
Oct 26, 2023 6.500 6.700 6.134 6.210 18,389 -0.26(-4.02%)
Oct 25, 2023 7.090 7.090 6.410 6.470 104,157 -0.46(-6.64%)
Oct 24, 2023 6.620 7.305 6.620 6.930 13,379 +0.31(+4.68%)
Oct 23, 2023 7.460 7.670 6.600 6.620 80,496 -0.49(-6.89%)
Oct 20, 2023 6.760 7.330 6.760 7.110 16,452 +0.36(+5.33%)
Oct 19, 2023 6.930 7.230 6.750 6.750 47,147 -0.07(-1.03%)
Oct 18, 2023 6.790 6.850 6.600 6.820 56,712 +0.24(+3.65%)
Oct 17, 2023 5.950 6.936 5.500 6.580 192,215 +0.67(+11.34%)
Oct 16, 2023 5.870 6.130 5.870 5.910 4,676 +0.17(+2.96%)
Oct 13, 2023 6.180 6.180 5.500 5.740 7,677 -0.22(-3.69%)
Oct 12, 2023 5.990 6.080 5.899 5.960 4,460 -0.09(-1.49%)
Oct 11, 2023 6.350 6.350 6.050 6.050 2,462 +0.00(+0.00%)
Oct 10, 2023 5.600 6.532 5.600 6.050 29,649 +0.12(+2.02%)
Oct 09, 2023 6.220 6.220 5.830 5.930 8,734 -0.33(-5.27%)
Oct 06, 2023 5.770 6.390 5.600 6.260 11,308 +0.58(+10.21%)
Oct 05, 2023 5.690 5.970 5.500 5.680 16,540 +0.07(+1.25%)
Oct 04, 2023 5.630 5.720 5.160 5.610 44,259 +0.34(+6.45%)
Oct 03, 2023 5.250 5.350 5.055 5.270 9,427 +0.04(+0.76%)
Oct 02, 2023 5.670 5.670 4.790 5.230 44,240 -0.37(-6.61%)
Sep 29, 2023 6.600 6.680 5.600 5.600 58,332 -0.82(-12.77%)
Sep 28, 2023 6.300 6.551 6.250 6.420 9,211 +0.09(+1.42%)
Sep 27, 2023 6.460 6.970 6.300 6.330 50,999 +0.06(+0.96%)
Sep 26, 2023 6.200 6.380 6.124 6.270 5,326 +0.15(+2.45%)
Sep 25, 2023 5.880 6.330 5.934 6.120 23,339 +0.26(+4.44%)
Sep 22, 2023 5.990 6.073 5.850 5.860 9,393 -0.18(-2.98%)
Sep 21, 2023 6.240 6.580 5.850 6.040 57,073 -0.26(-4.13%)
Sep 20, 2023 6.490 6.500 6.157 6.300 7,736 +0.08(+1.29%)
Sep 19, 2023 6.140 6.314 6.100 6.220 13,623 +0.09(+1.47%)
Sep 18, 2023 5.950 6.733 5.950 6.130 40,419 +0.29(+4.97%)
Sep 15, 2023 6.100 6.520 5.840 5.840 160,725 -0.27(-4.34%)
Sep 14, 2023 5.910 6.250 5.910 6.105 45,648 +0.20(+3.30%)
Sep 13, 2023 6.746 6.746 5.910 5.910 35,978 -0.68(-10.32%)
Sep 12, 2023 6.910 7.430 6.570 6.590 16,534 -0.14(-2.08%)
Sep 11, 2023 7.020 6.730 36,012 -1.40(-17.22%)
Sep 05, 2023 8.130 0 -0.12(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.