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 -0.510 (-8.85%)
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 (%)
May 20, 2024 5.670 5.670 5.240 5.250 47,398 -0.51(-8.85%)
May 17, 2024 6.080 6.422 5.500 5.760 55,068 -0.25(-4.16%)
May 16, 2024 6.100 6.250 5.930 6.010 21,602 +0.08(+1.35%)
May 15, 2024 6.400 6.400 5.890 5.930 71,455 -0.43(-6.76%)
May 14, 2024 6.550 6.600 6.220 6.360 46,750 -0.19(-2.90%)
May 13, 2024 6.720 6.720 6.501 6.550 4,022 -0.25(-3.68%)
May 10, 2024 6.670 6.840 6.590 6.800 7,905 +0.05(+0.74%)
May 09, 2024 6.660 6.750 6.430 6.750 47,691 +0.04(+0.60%)
May 08, 2024 6.840 6.840 6.590 6.710 97,182 -0.11(-1.61%)
May 07, 2024 6.830 6.950 6.820 6.820 9,280 +0.01(+0.15%)
May 06, 2024 6.770 6.929 6.770 6.810 5,039 -0.11(-1.59%)
May 03, 2024 6.790 7.120 6.790 6.920 7,554 +0.16(+2.37%)
May 02, 2024 6.860 6.950 6.750 6.760 28,649 -0.08(-1.17%)
May 01, 2024 6.680 6.994 6.680 6.840 4,480 +0.16(+2.40%)
Apr 30, 2024 6.750 6.750 6.610 6.680 30,431 -0.01(-0.15%)
Apr 29, 2024 6.730 6.850 6.510 6.690 15,702 +0.00(+0.00%)
Apr 26, 2024 6.590 6.750 6.450 6.690 4,027 +0.29(+4.53%)
Apr 25, 2024 6.250 6.400 6.250 6.400 4,773 +0.07(+1.11%)
Apr 24, 2024 6.270 6.400 6.250 6.330 167,007 -0.02(-0.31%)
Apr 23, 2024 6.480 6.490 6.250 6.350 126,936 -0.06(-0.94%)
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 7.480 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%)
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%)
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%)
Nov 01, 2023 6.900 6.950 6.535 6.600 9,506 -0.10(-1.49%)
Oct 31, 2023 6.540 6.770 6.540 6.700 8,653 +0.11(+1.67%)
Oct 30, 2023 6.230 6.590 6.230 6.590 7,892 +0.33(+5.27%)
Oct 27, 2023 6.120 6.400 6.120 6.260 6,443 +0.05(+0.81%)
Oct 26, 2023 6.500 6.700 6.134 6.210 18,389 -0.26(-4.02%)
Oct 25, 2023 7.090 7.090 6.410 6.470 104,157 -0.46(-6.64%)
Oct 24, 2023 6.620 7.305 6.620 6.930 13,379 +0.31(+4.68%)
Oct 23, 2023 7.460 7.670 6.600 6.620 80,496 -0.49(-6.89%)
Oct 20, 2023 6.760 7.330 6.760 7.110 16,452 +0.36(+5.33%)
Oct 19, 2023 6.930 7.230 6.750 6.750 47,147 -0.07(-1.03%)
Oct 18, 2023 6.790 6.850 6.600 6.820 56,712 +0.24(+3.65%)
Oct 17, 2023 5.950 6.936 5.500 6.580 192,215 +0.67(+11.34%)
Oct 16, 2023 5.870 6.130 5.870 5.910 4,676 +0.17(+2.96%)
Oct 13, 2023 6.180 6.180 5.500 5.740 7,677 -0.22(-3.69%)
Oct 12, 2023 5.990 6.080 5.899 5.960 4,460 -0.09(-1.49%)
Oct 11, 2023 6.350 6.350 6.050 6.050 2,462 +0.00(+0.00%)
Oct 10, 2023 5.600 6.532 5.600 6.050 29,649 +0.12(+2.02%)
Oct 09, 2023 6.220 6.220 5.830 5.930 8,734 -0.33(-5.27%)
Oct 06, 2023 5.770 6.390 5.600 6.260 11,308 +0.58(+10.21%)
Oct 05, 2023 5.690 5.970 5.500 5.680 16,540 +0.07(+1.25%)
Oct 04, 2023 5.630 5.720 5.160 5.610 44,259 +0.34(+6.45%)
Oct 03, 2023 5.250 5.350 5.055 5.270 9,427 +0.04(+0.76%)
Oct 02, 2023 5.670 5.670 4.790 5.230 44,240 -0.37(-6.61%)
Sep 29, 2023 6.600 6.680 5.600 5.600 58,332 -0.82(-12.77%)
Sep 28, 2023 6.300 6.551 6.250 6.420 9,211 +0.09(+1.42%)
Sep 27, 2023 6.460 6.970 6.300 6.330 50,999 +0.06(+0.96%)
Sep 26, 2023 6.200 6.380 6.124 6.270 5,326 +0.15(+2.45%)
Sep 25, 2023 5.880 6.330 5.934 6.120 23,339 +0.26(+4.44%)
Sep 22, 2023 5.990 6.073 5.850 5.860 9,393 -0.18(-2.98%)
Sep 21, 2023 6.240 6.580 5.850 6.040 57,073 -0.26(-4.13%)
Sep 20, 2023 6.490 6.500 6.157 6.300 7,736 +0.08(+1.29%)
Sep 19, 2023 6.140 6.314 6.100 6.220 13,623 +0.09(+1.47%)
Sep 18, 2023 5.950 6.733 5.950 6.130 40,419 +0.29(+4.97%)
Sep 15, 2023 6.100 6.520 5.840 5.840 160,725 -0.27(-4.34%)
Sep 14, 2023 5.910 6.250 5.910 6.105 45,648 +0.20(+3.30%)
Sep 13, 2023 6.746 6.746 5.910 5.910 35,978 -0.68(-10.32%)
Sep 12, 2023 6.910 7.430 6.570 6.590 16,534 -0.14(-2.08%)
Sep 11, 2023 7.020 6.730 36,012 -1.40(-17.22%)
Sep 05, 2023 8.130 0 -0.12(-1.45%)
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.