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 )

5.860 -0.240 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 22, 2024 5.900 6.100 5.810 6.100 12,688 +0.06(+0.99%)
Nov 21, 2024 6.200 6.515 5.935 6.040 20,191 -0.20(-3.13%)
Nov 20, 2024 6.495 6.495 6.210 6.235 20,967 -0.46(-6.80%)
Nov 19, 2024 6.180 6.690 5.940 6.690 13,191 +0.51(+8.25%)
Nov 18, 2024 6.060 6.400 5.817 6.180 31,251 +0.01(+0.16%)
Nov 15, 2024 6.300 6.400 6.085 6.170 23,864 -0.09(-1.44%)
Nov 14, 2024 6.370 6.370 6.225 6.260 12,178 -0.11(-1.73%)
Nov 13, 2024 6.490 6.880 6.370 6.370 36,022 -0.17(-2.60%)
Nov 12, 2024 6.780 6.840 6.270 6.540 44,418 -0.39(-5.63%)
Nov 11, 2024 6.400 6.930 6.115 6.930 49,891 +0.59(+9.31%)
Nov 08, 2024 5.960 6.400 5.852 6.340 23,995 +0.26(+4.28%)
Nov 07, 2024 6.000 6.330 5.900 6.080 35,617 +0.08(+1.33%)
Nov 06, 2024 5.970 6.170 5.850 6.000 52,825 +0.11(+1.87%)
Nov 05, 2024 5.650 6.230 5.650 5.890 40,292 +0.12(+2.08%)
Nov 04, 2024 5.680 5.870 5.510 5.770 26,242 -0.04(-0.69%)
Nov 01, 2024 5.536 6.000 5.430 5.810 28,157 +0.42(+7.79%)
Oct 31, 2024 5.440 5.895 5.390 5.390 33,677 -0.20(-3.58%)
Oct 30, 2024 5.490 5.760 5.410 5.590 17,922 -0.07(-1.24%)
Oct 29, 2024 5.460 5.750 5.390 5.660 20,424 +0.02(+0.35%)
Oct 28, 2024 5.530 5.670 5.440 5.640 12,895 +0.05(+0.89%)
Oct 25, 2024 5.600 5.790 5.590 5.590 16,877 -0.05(-0.89%)
Oct 24, 2024 5.500 5.640 5.411 5.640 7,645 +0.13(+2.36%)
Oct 23, 2024 5.260 5.510 5.200 5.510 27,856 +0.14(+2.61%)
Oct 22, 2024 5.480 5.660 5.250 5.370 15,319 -0.19(-3.42%)
Oct 21, 2024 5.750 5.820 5.560 5.560 5,443 -0.20(-3.47%)
Oct 18, 2024 5.970 6.000 5.710 5.760 10,424 -0.20(-3.36%)
Oct 17, 2024 5.980 6.050 5.805 5.960 20,139 -0.07(-1.16%)
Oct 16, 2024 5.890 6.130 5.855 6.030 23,784 +0.21(+3.61%)
Oct 15, 2024 5.700 5.820 5.700 5.820 8,161 +0.02(+0.34%)
Oct 14, 2024 5.750 5.800 5.620 5.800 5,618 +0.05(+0.87%)
Oct 11, 2024 5.850 5.850 5.650 5.750 13,486 +0.11(+1.95%)
Oct 10, 2024 5.420 5.730 5.420 5.640 11,999 +0.09(+1.62%)
Oct 09, 2024 5.510 5.800 5.510 5.550 21,366 +0.03(+0.54%)
Oct 08, 2024 5.730 5.770 5.400 5.520 18,632 -0.12(-2.13%)
Oct 07, 2024 5.990 5.990 5.640 5.640 38,642 -0.36(-6.00%)
Oct 04, 2024 6.110 6.200 5.900 6.000 59,725 -0.12(-1.96%)
Oct 03, 2024 6.180 6.250 6.060 6.120 20,934 -0.15(-2.39%)
Oct 02, 2024 6.200 6.343 5.920 6.270 55,704 +0.14(+2.28%)
Oct 01, 2024 6.200 6.380 6.110 6.130 22,289 -0.01(-0.16%)
Sep 30, 2024 6.400 6.540 5.970 6.140 88,430 -0.21(-3.31%)
Sep 27, 2024 6.250 6.490 6.140 6.350 157,102 +0.19(+3.08%)
Sep 26, 2024 6.100 6.576 6.040 6.160 158,355 +0.59(+10.59%)
Sep 25, 2024 6.090 6.088 5.420 5.570 42,403 -0.53(-8.69%)
Sep 24, 2024 5.309 6.135 5.309 6.100 27,721 +0.40(+7.02%)
Sep 23, 2024 5.680 5.700 5.350 5.700 22,449 +0.08(+1.42%)
Sep 20, 2024 5.590 5.700 5.260 5.620 134,226 +0.02(+0.36%)
Sep 19, 2024 5.510 5.950 5.320 5.600 104,993 +0.09(+1.63%)
Sep 18, 2024 5.260 5.510 5.250 5.510 44,068 +0.17(+3.18%)
Sep 17, 2024 5.410 5.530 5.240 5.340 24,632 -0.06(-1.11%)
Sep 16, 2024 5.450 5.850 5.200 5.400 151,168 +0.01(+0.19%)
Sep 13, 2024 5.300 5.890 5.170 5.390 120,456 +0.22(+4.26%)
Sep 12, 2024 5.540 5.590 5.150 5.170 28,103 -0.02(-0.39%)
Sep 11, 2024 5.300 5.352 5.101 5.190 18,187 -0.11(-2.08%)
Sep 10, 2024 5.340 5.470 5.100 5.300 25,192 -0.16(-2.93%)
Sep 09, 2024 5.600 5.925 5.370 5.460 34,673 -0.19(-3.36%)
Sep 06, 2024 5.800 5.830 5.600 5.650 20,444 -0.27(-4.56%)
Sep 05, 2024 6.050 6.240 5.910 5.920 7,628 -0.22(-3.58%)
Sep 04, 2024 5.720 6.140 5.590 6.140 11,836 +0.34(+5.86%)
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.