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 )

5.550 +0.190 (+3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2023 8.340 8.920 7.990 8.250 21,659 -0.12(-1.43%)
Aug 31, 2023 8.040 8.380 7.810 8.370 46,961 +0.38(+4.76%)
Aug 30, 2023 7.980 8.320 7.800 7.990 4,614 +0.00(+0.00%)
Aug 29, 2023 7.840 8.060 7.840 7.990 7,337 +0.15(+1.91%)
Aug 28, 2023 7.870 8.290 7.730 7.840 21,524 +0.01(+0.13%)
Aug 25, 2023 8.190 8.190 7.500 7.830 31,590 -0.40(-4.86%)
Aug 24, 2023 8.010 8.349 7.921 8.230 5,975 -0.03(-0.36%)
Aug 23, 2023 8.130 8.630 7.970 8.260 5,140 +0.18(+2.23%)
Aug 22, 2023 8.400 8.400 7.625 8.080 12,412 -0.12(-1.46%)
Aug 21, 2023 7.500 8.420 7.350 8.200 26,740 +0.37(+4.73%)
Aug 18, 2023 7.920 7.990 7.530 7.830 16,664 -0.10(-1.26%)
Aug 17, 2023 7.530 8.230 7.530 7.930 39,497 +0.04(+0.51%)
Aug 16, 2023 8.040 8.250 7.580 7.890 63,902 +0.04(+0.51%)
Aug 15, 2023 8.470 8.470 7.850 7.850 22,036 -0.67(-7.86%)
Aug 14, 2023 10.03 10.03 8.490 8.520 22,703 -0.03(-0.35%)
Aug 11, 2023 9.730 9.730 8.350 8.550 10,173 -0.31(-3.50%)
Aug 10, 2023 9.270 9.490 8.850 8.860 10,342 -0.09(-1.01%)
Aug 09, 2023 9.530 9.560 8.540 8.950 25,190 -0.58(-6.09%)
Aug 08, 2023 9.790 10.03 9.530 9.530 10,514 +0.00(+0.00%)
Aug 07, 2023 10.65 11.21 9.370 9.530 19,209 -0.47(-4.70%)
Aug 04, 2023 10.66 11.00 10.00 10.00 7,669 -0.52(-4.94%)
Aug 03, 2023 10.77 10.96 10.50 10.52 2,594 -0.08(-0.75%)
Aug 02, 2023 10.91 11.01 10.60 10.60 5,573 -0.33(-3.02%)
Aug 01, 2023 10.99 11.00 10.56 10.93 11,003 -0.44(-3.87%)
Jul 31, 2023 11.37 11.37 11.37 11.37 1,978 -0.57(-4.77%)
Jul 28, 2023 12.30 12.50 11.40 11.94 11,931 -0.06(-0.50%)
Jul 27, 2023 11.72 12.10 11.06 12.00 7,252 -0.05(-0.41%)
Jul 26, 2023 11.81 12.40 11.73 12.05 8,448 -0.24(-1.95%)
Jul 25, 2023 12.08 12.90 11.22 12.29 9,039 +0.01(+0.08%)
Jul 24, 2023 12.50 12.98 11.70 12.28 18,483 -0.16(-1.29%)
Jul 21, 2023 12.38 13.50 12.38 12.44 32,149 +0.15(+1.22%)
Jul 20, 2023 12.89 12.89 11.60 12.29 14,303 -0.40(-3.15%)
Jul 19, 2023 12.13 13.82 11.83 12.69 26,496 +0.12(+0.95%)
Jul 18, 2023 11.74 12.71 11.20 12.57 10,892 +0.89(+7.62%)
Jul 17, 2023 11.39 11.69 11.05 11.68 15,340 +0.57(+5.13%)
Jul 14, 2023 10.74 11.11 10.00 11.11 14,966 +0.33(+3.06%)
Jul 13, 2023 10.96 11.10 10.55 10.78 3,694 +0.11(+1.03%)
Jul 12, 2023 10.41 10.95 10.41 10.67 10,848 +0.37(+3.59%)
Jul 11, 2023 10.30 10.30 10.12 10.30 8,104 -0.25(-2.37%)
Jul 10, 2023 10.24 10.63 10.16 10.55 5,077 +0.01(+0.09%)
Jul 07, 2023 10.40 10.97 10.15 10.54 19,509 +0.29(+2.83%)
Jul 06, 2023 10.70 10.70 9.960 10.25 22,721 -0.26(-2.47%)
Jul 05, 2023 11.05 11.05 10.28 10.51 49,784 -0.34(-3.13%)
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.