Skip to main content

United Homes Group, Inc - Class A Common Stock (NQ: UHG )

5.810 +0.420 (+7.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.