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)

2.320 +0.200 (+9.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 23, 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 (%)
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 59,811 -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%)
Mar 03, 2025 3.750 3.750 3.350 3.350 36,737 -0.37(-9.95%)
Feb 28, 2025 3.600 3.720 3.540 3.720 26,849 +0.13(+3.62%)
Feb 27, 2025 3.810 3.810 3.540 3.590 58,636 -0.22(-5.77%)
Feb 26, 2025 3.850 3.940 3.760 3.810 35,396 +0.01(+0.26%)
Feb 25, 2025 3.780 3.900 3.700 3.800 26,807 +0.04(+1.06%)
Feb 24, 2025 3.790 3.790 3.560 3.760 52,458 +0.05(+1.35%)
Feb 21, 2025 3.940 3.940 3.660 3.710 43,780 -0.16(-4.13%)
Feb 20, 2025 4.020 4.050 3.770 3.870 102,888 -0.22(-5.38%)
Feb 19, 2025 4.110 4.210 4.060 4.090 51,250 -0.12(-2.85%)
Feb 18, 2025 4.114 4.267 4.090 4.210 27,249 +0.12(+2.93%)
Feb 14, 2025 4.250 4.250 4.000 4.090 51,502 -0.15(-3.54%)
Feb 13, 2025 4.240 4.315 4.060 4.240 33,743 +0.04(+0.95%)
Feb 12, 2025 4.210 4.290 4.185 4.200 61,290 -0.07(-1.64%)
Feb 11, 2025 4.190 4.300 4.060 4.270 28,500 +0.00(+0.00%)
Feb 10, 2025 4.190 4.410 4.050 4.270 37,472 +0.17(+4.15%)
Feb 07, 2025 4.250 4.400 4.100 4.100 42,855 -0.09(-2.15%)
Feb 06, 2025 4.050 4.258 4.050 4.190 30,050 +0.16(+3.97%)
Feb 05, 2025 4.180 4.180 4.010 4.030 33,869 -0.13(-3.12%)
Feb 04, 2025 4.010 4.190 4.000 4.160 35,307 +0.06(+1.46%)
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.