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)

3.600 -0.290 (-7.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 3.740 3.970 3.570 3.600 426,788 -0.29(-7.46%)
Jun 03, 2025 3.630 3.960 3.300 3.890 705,247 +0.26(+7.16%)
Jun 02, 2025 3.200 3.780 3.082 3.630 690,179 +0.61(+20.20%)
May 30, 2025 2.560 3.030 2.490 3.020 435,861 +0.42(+16.15%)
May 29, 2025 2.430 2.690 2.410 2.600 537,079 +0.19(+7.88%)
May 28, 2025 2.260 2.479 2.130 2.410 757,670 +0.41(+20.50%)
May 27, 2025 2.130 2.130 1.980 2.000 230,604 -0.10(-4.76%)
May 23, 2025 1.860 2.245 1.844 2.100 470,593 +0.17(+8.81%)
May 22, 2025 1.950 2.050 1.860 1.930 879,740 +0.12(+6.63%)
May 21, 2025 1.880 1.940 1.760 1.810 144,170 -0.11(-5.73%)
May 20, 2025 1.780 1.940 1.750 1.920 147,343 +0.12(+6.67%)
May 19, 2025 1.830 1.957 1.790 1.800 411,291 -0.07(-3.74%)
May 16, 2025 1.760 1.890 1.710 1.870 203,064 +0.14(+8.09%)
May 15, 2025 1.830 1.830 1.640 1.730 195,428 -0.03(-1.70%)
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%)
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.