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 )

6.405 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 23, 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 (%)
Apr 22, 2024 6.400 6.500 6.374 6.410 23,017 +0.06(+0.94%)
Apr 19, 2024 6.300 6.480 6.280 6.350 16,574 +0.04(+0.63%)
Apr 18, 2024 6.430 6.430 6.310 6.310 27,610 -0.08(-1.25%)
Apr 17, 2024 6.400 6.400 6.280 6.390 15,069 +0.12(+1.91%)
Apr 16, 2024 6.290 6.620 6.270 6.270 13,525 -0.14(-2.18%)
Apr 15, 2024 6.000 6.470 6.000 6.410 173,254 +0.40(+6.66%)
Apr 12, 2024 6.390 6.390 6.010 6.010 28,566 -0.57(-8.66%)
Apr 11, 2024 7.000 7.100 6.400 6.580 64,064 -0.52(-7.32%)
Apr 10, 2024 7.240 7.240 7.000 7.100 5,745 -0.15(-2.07%)
Apr 09, 2024 7.010 7.250 6.890 7.250 13,913 +0.34(+4.92%)
Apr 08, 2024 7.640 7.640 6.890 6.910 69,301 -0.10(-1.43%)
Apr 05, 2024 6.950 7.230 6.916 7.010 10,159 +0.26(+3.85%)
Apr 04, 2024 6.710 6.880 6.710 6.750 7,942 +0.04(+0.60%)
Apr 03, 2024 6.660 6.980 6.550 6.710 19,613 -0.08(-1.18%)
Apr 02, 2024 6.610 7.103 6.540 6.790 7,432 -0.01(-0.15%)
Apr 01, 2024 6.980 7.100 6.770 6.800 10,959 -0.19(-2.72%)
Mar 28, 2024 7.160 7.650 6.990 6.990 17,630 -0.22(-3.05%)
Mar 27, 2024 6.990 7.220 6.990 7.210 18,814 +0.48(+7.13%)
Mar 26, 2024 6.840 7.000 6.650 6.730 16,669 +0.09(+1.36%)
Mar 25, 2024 7.180 7.180 6.640 6.640 18,331 -0.32(-4.60%)
Mar 22, 2024 7.000 7.330 6.950 6.960 4,839 -0.32(-4.40%)
Mar 21, 2024 7.310 7.310 6.950 7.280 5,216 +0.22(+3.12%)
Mar 20, 2024 6.950 7.205 6.950 7.060 3,876 +0.21(+3.07%)
Mar 19, 2024 6.750 7.363 6.750 6.850 4,514 +0.01(+0.15%)
Mar 18, 2024 6.870 7.230 6.760 6.840 16,506 -0.10(-1.44%)
Mar 15, 2024 6.750 6.940 6.750 6.940 20,835 +0.12(+1.76%)
Mar 14, 2024 7.230 7.230 6.750 6.820 12,741 -0.64(-8.58%)
Mar 13, 2024 7.460 7.460 7.020 7.460 9,831 +0.22(+3.04%)
Mar 12, 2024 6.880 7.430 6.870 7.240 15,426 +0.24(+3.43%)
Mar 11, 2024 7.100 7.270 6.770 7.000 12,588 -0.07(-0.99%)
Mar 08, 2024 6.970 7.160 6.540 7.070 9,009 +0.10(+1.43%)
Mar 07, 2024 6.700 7.020 6.700 6.970 11,675 -0.12(-1.69%)
Mar 06, 2024 7.240 7.240 6.850 7.090 5,773 +0.11(+1.58%)
Mar 05, 2024 6.980 7.137 6.980 6.980 5,408 -0.03(-0.43%)
Mar 04, 2024 7.039 7.270 7.010 7.010 10,935 -0.06(-0.85%)
Mar 01, 2024 7.343 7.343 6.970 7.070 8,489 +0.09(+1.29%)
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%)
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.