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 )

4.180 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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 24,936 +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%)
Nov 01, 2024 5.536 6.000 5.430 5.810 28,157 +0.42(+7.79%)
Oct 31, 2024 5.440 5.895 5.390 5.390 33,677 -0.20(-3.58%)
Oct 30, 2024 5.490 5.760 5.410 5.590 17,922 -0.07(-1.24%)
Oct 29, 2024 5.460 5.750 5.390 5.660 20,424 +0.02(+0.35%)
Oct 28, 2024 5.530 5.670 5.440 5.640 12,895 +0.05(+0.89%)
Oct 25, 2024 5.600 5.790 5.590 5.590 16,877 -0.05(-0.89%)
Oct 24, 2024 5.500 5.640 5.411 5.640 7,645 +0.13(+2.36%)
Oct 23, 2024 5.260 5.510 5.200 5.510 27,856 +0.14(+2.61%)
Oct 22, 2024 5.480 5.660 5.250 5.370 15,319 -0.19(-3.42%)
Oct 21, 2024 5.750 5.820 5.560 5.560 5,443 -0.20(-3.47%)
Oct 18, 2024 5.970 6.000 5.710 5.760 10,424 -0.20(-3.36%)
Oct 17, 2024 5.980 6.050 5.805 5.960 20,139 -0.07(-1.16%)
Oct 16, 2024 5.890 6.130 5.855 6.030 23,784 +0.21(+3.61%)
Oct 15, 2024 5.700 5.820 5.700 5.820 8,161 +0.02(+0.34%)
Oct 14, 2024 5.750 5.800 5.620 5.800 5,618 +0.05(+0.87%)
Oct 11, 2024 5.850 5.850 5.650 5.750 13,486 +0.11(+1.95%)
Oct 10, 2024 5.420 5.730 5.420 5.640 11,999 +0.09(+1.62%)
Oct 09, 2024 5.510 5.800 5.510 5.550 21,366 +0.03(+0.54%)
Oct 08, 2024 5.730 5.770 5.400 5.520 18,632 -0.12(-2.13%)
Oct 07, 2024 5.990 5.990 5.640 5.640 38,642 -0.36(-6.00%)
Oct 04, 2024 6.110 6.200 5.900 6.000 59,725 -0.12(-1.96%)
Oct 03, 2024 6.180 6.250 6.060 6.120 20,934 -0.15(-2.39%)
Oct 02, 2024 6.200 6.343 5.920 6.270 55,704 +0.14(+2.28%)
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.