United Homes Group Inc. (UHG) Historical Stock Data

1.30 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UHG is down -1.17% a day on average. There have been 11 days where United Homes Group Inc. closed green and 19 days where UHG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.39	1.30	↓$0.09 (-6.47%)	1.30	1.43	80.51K
2025-12-11	1.32	1.37	↑$0.05 (3.79%)	1.30	1.40	176.88K
2025-12-10	1.28	1.30	↑$0.02 (1.56%)	1.22	1.32	218.44K
2025-12-09	1.15	1.27	↑$0.12 (10.43%)	1.15	1.28	145.95K
2025-12-08	1.18	1.17	↓$0.01 (-0.85%)	1.12	1.18	87.96K
2025-12-05	1.18	1.15	↓$0.03 (-2.54%)	1.15	1.22	150.64K
2025-12-04	1.09	1.19	↑$0.10 (9.17%)	1.06	1.24	261.81K
2025-12-03	1.07	1.08	↑$0.01 (0.93%)	1.05	1.10	68.12K
2025-12-02	1.06	1.05	↓$0.01 (-0.94%)	1.03	1.06	52.41K
2025-12-01	1.09	1.04	↓$0.05 (-4.59%)	1.04	1.10	143.11K
2025-11-28	1.10	1.07	↓$0.03 (-2.73%)	1.06	1.15	78.13K
2025-11-26	1.03	1.08	↑$0.05 (4.85%)	1.03	1.12	90.65K
2025-11-25	1.04	1.04	↑$0.00 (0.00%)	1.02	1.06	82.25K
2025-11-24	1.05	1.05	↑$0.00 (0.00%)	1.01	1.07	126.91K
2025-11-21	1.05	1.04	↓$0.01 (-0.95%)	1.02	1.08	161.72K
2025-11-20	1.13	1.03	↓$0.10 (-8.85%)	0.99	1.18	240.85K
2025-11-19	1.17	1.13	↓$0.04 (-3.42%)	1.13	1.19	130.43K
2025-11-18	1.25	1.17	↓$0.08 (-6.40%)	1.16	1.27	231.83K
2025-11-17	1.28	1.24	↓$0.04 (-3.13%)	1.21	1.31	161.44K
2025-11-14	1.30	1.26	↓$0.04 (-3.08%)	1.25	1.35	291.23K
2025-11-13	1.32	1.30	↓$0.02 (-1.52%)	1.30	1.37	118.30K
2025-11-12	1.44	1.34	↓$0.10 (-6.94%)	1.33	1.48	181.04K
2025-11-11	1.39	1.44	↑$0.05 (3.60%)	1.38	1.48	155.84K
2025-11-10	1.30	1.38	↑$0.08 (6.15%)	1.30	1.44	289.30K
2025-11-07	1.32	1.29	↓$0.03 (-2.27%)	1.26	1.34	265.47K
2025-11-06	1.47	1.34	↓$0.13 (-8.84%)	1.34	1.49	382.61K
2025-11-05	1.42	1.45	↑$0.03 (2.11%)	1.37	1.48	127.15K
2025-11-04	1.42	1.40	↓$0.02 (-1.41%)	1.35	1.51	365.84K
2025-11-03	1.53	1.42	↓$0.11 (-7.19%)	1.40	1.55	389.02K
2025-10-31	1.60	1.51	↓$0.09 (-5.63%)	1.50	1.61	503.55K