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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2024 7.730 8.040 7.520 7.520 8,565 -0.21(-2.72%)
Jan 30, 2024 8.000 8.300 7.730 7.730 18,395 -0.24(-3.01%)
Jan 29, 2024 8.250 8.250 7.750 7.970 5,073 -0.20(-2.45%)
Jan 26, 2024 7.990 8.520 7.990 8.170 5,932 +0.06(+0.74%)
Jan 25, 2024 8.140 8.500 8.010 8.110 5,867 -0.01(-0.12%)
Jan 24, 2024 8.330 8.330 7.870 8.120 10,018 +0.31(+3.97%)
Jan 23, 2024 7.980 8.060 7.770 7.810 4,956 -0.35(-4.29%)
Jan 22, 2024 8.130 8.190 7.810 8.160 4,350 -0.07(-0.85%)
Jan 19, 2024 8.040 8.260 7.880 8.230 5,511 +0.40(+5.11%)
Jan 18, 2024 8.110 8.110 7.760 7.830 5,363 -0.19(-2.37%)
Jan 17, 2024 8.030 8.230 7.777 8.020 14,074 +0.02(+0.25%)
Jan 16, 2024 7.785 8.126 7.029 8.000 20,797 -0.05(-0.62%)
Jan 12, 2024 8.210 8.258 7.950 8.050 23,754 -0.10(-1.23%)
Jan 11, 2024 8.990 8.990 7.770 8.150 26,433 -0.76(-8.53%)
Jan 10, 2024 8.830 9.080 8.620 8.910 17,574 +0.39(+4.58%)
Jan 09, 2024 8.865 8.865 8.480 8.520 7,624 +0.04(+0.47%)
Jan 08, 2024 8.840 8.898 8.310 8.480 17,452 -0.31(-3.53%)
Jan 05, 2024 8.870 8.890 8.380 8.790 22,844 +0.08(+0.92%)
Jan 04, 2024 8.910 9.130 8.580 8.710 33,435 -0.21(-2.35%)
Jan 03, 2024 8.930 9.090 8.770 8.920 64,477 +0.09(+1.02%)
Jan 02, 2024 9.020 9.358 8.450 8.830 19,175 +0.40(+4.74%)
Dec 29, 2023 9.310 9.480 8.350 8.430 68,067 +0.04(+0.48%)
Dec 28, 2023 8.370 8.680 8.240 8.390 33,838 +0.15(+1.82%)
Dec 27, 2023 8.130 8.800 8.100 8.240 63,511 -0.06(-0.72%)
Dec 26, 2023 8.250 8.630 8.210 8.300 65,337 -0.01(-0.12%)
Dec 22, 2023 7.680 8.630 7.660 8.310 116,006 +0.61(+7.92%)
Dec 21, 2023 7.450 7.750 7.450 7.700 33,171 +0.21(+2.80%)
Dec 20, 2023 7.250 7.510 7.240 7.490 118,861 +0.35(+4.90%)
Dec 19, 2023 6.950 7.230 6.815 7.140 17,111 +0.25(+3.63%)
Dec 18, 2023 7.240 7.240 6.760 6.890 10,070 -0.33(-4.57%)
Dec 15, 2023 7.250 7.520 6.900 7.220 55,119 +0.04(+0.56%)
Dec 14, 2023 7.170 7.560 6.962 7.180 22,110 +0.09(+1.27%)
Dec 13, 2023 6.630 7.120 6.520 7.090 12,571 +0.50(+7.59%)
Dec 12, 2023 6.750 6.750 6.590 6.590 9,178 -0.16(-2.37%)
Dec 11, 2023 6.973 6.973 6.560 6.750 30,445 -0.04(-0.59%)
Dec 08, 2023 7.000 7.000 6.540 6.790 7,929 -0.23(-3.28%)
Dec 07, 2023 6.550 7.021 6.520 7.020 21,408 +0.15(+2.18%)
Dec 06, 2023 7.480 7.480 6.670 6.870 31,795 -0.60(-8.03%)
Dec 05, 2023 7.450 7.500 7.168 7.470 9,925 -0.31(-3.98%)
Dec 04, 2023 7.760 7.910 7.560 7.780 5,027 -0.06(-0.77%)
Dec 01, 2023 7.840 8.000 7.820 7.840 22,409 +0.08(+1.03%)
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%)
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.