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 )

6.930 +0.170 (+2.51%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 3, 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 (%)
Feb 29, 2024 7.230 7.230 6.950 6.980 4,661 +0.08(+1.16%)
Feb 28, 2024 6.700 7.080 6.700 6.900 8,805 -0.01(-0.14%)
Feb 27, 2024 7.050 7.275 6.830 6.910 4,892 -0.25(-3.49%)
Feb 26, 2024 7.050 7.500 7.040 7.160 3,982 +0.05(+0.70%)
Feb 23, 2024 7.040 7.500 7.040 7.110 6,924 -0.11(-1.52%)
Feb 22, 2024 6.690 7.220 6.612 7.220 8,792 +0.32(+4.64%)
Feb 21, 2024 6.850 7.324 6.530 6.900 11,749 +0.06(+0.88%)
Feb 20, 2024 6.960 7.530 6.740 6.840 22,281 -0.12(-1.72%)
Feb 16, 2024 6.920 7.700 6.700 6.960 11,132 +0.10(+1.46%)
Feb 15, 2024 7.210 7.210 6.850 6.860 11,943 -0.32(-4.46%)
Feb 14, 2024 6.910 7.180 6.760 7.180 5,878 +0.26(+3.76%)
Feb 13, 2024 7.000 7.320 6.920 6.920 21,373 -0.25(-3.49%)
Feb 12, 2024 7.630 7.674 7.068 7.170 14,126 -0.24(-3.24%)
Feb 09, 2024 7.829 7.829 7.400 7.410 5,795 +0.06(+0.82%)
Feb 08, 2024 6.890 7.350 6.890 7.350 7,492 +0.33(+4.70%)
Feb 07, 2024 7.310 7.310 6.850 7.020 12,662 -0.53(-7.02%)
Feb 06, 2024 7.070 7.550 6.600 7.550 18,033 +0.44(+6.19%)
Feb 05, 2024 7.310 7.630 6.871 7.110 5,165 -0.33(-4.44%)
Feb 02, 2024 7.590 8.130 7.080 7.440 24,297 -0.41(-5.22%)
Feb 01, 2024 7.710 7.850 7.500 7.850 4,646 +0.33(+4.39%)
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%)
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.