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 )

6.920 +0.160 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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%)
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.