United Homes Group Inc. (UHG) Historical Stock Data
6.31 ↓0.08 (-1.25%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UHG is down -0.45% a day on average. There have been 14 days where United Homes Group Inc. closed green and 16 days where UHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.43 | 6.31 | ↓$0.12 (-1.87%) | 6.31 | 6.43 | 27.61K |
| 2024-04-17 | 6.40 | 6.39 | ↓$0.01 (-0.16%) | 6.28 | 6.40 | 15.07K |
| 2024-04-16 | 6.29 | 6.27 | ↓$0.02 (-0.32%) | 6.27 | 6.62 | 13.53K |
| 2024-04-15 | 6.00 | 6.41 | ↑$0.41 (6.83%) | 6.00 | 6.47 | 173.25K |
| 2024-04-12 | 6.39 | 6.01 | ↓$0.38 (-5.95%) | 6.01 | 6.39 | 28.57K |
| 2024-04-11 | 7.00 | 6.58 | ↓$0.42 (-6.00%) | 6.40 | 7.10 | 64.06K |
| 2024-04-10 | 7.24 | 7.10 | ↓$0.14 (-1.93%) | 7.00 | 7.24 | 5.76K |
| 2024-04-09 | 7.01 | 7.25 | ↑$0.24 (3.42%) | 6.89 | 7.25 | 13.91K |
| 2024-04-08 | 7.64 | 6.91 | ↓$0.73 (-9.55%) | 6.89 | 7.64 | 69.30K |
| 2024-04-05 | 6.95 | 7.01 | ↑$0.06 (0.86%) | 6.92 | 7.23 | 10.16K |
| 2024-04-04 | 6.71 | 6.75 | ↑$0.04 (0.60%) | 6.71 | 6.88 | 7.94K |
| 2024-04-03 | 6.66 | 6.71 | ↑$0.05 (0.75%) | 6.55 | 6.98 | 19.61K |
| 2024-04-02 | 6.61 | 6.79 | ↑$0.18 (2.72%) | 6.54 | 7.10 | 7.43K |
| 2024-04-01 | 6.98 | 6.80 | ↓$0.18 (-2.58%) | 6.77 | 7.10 | 10.96K |
| 2024-03-28 | 7.16 | 6.99 | ↓$0.17 (-2.37%) | 6.99 | 7.65 | 17.63K |
| 2024-03-27 | 6.99 | 7.21 | ↑$0.22 (3.15%) | 6.99 | 7.22 | 18.81K |
| 2024-03-26 | 6.84 | 6.73 | ↓$0.11 (-1.61%) | 6.65 | 7.00 | 16.67K |
| 2024-03-25 | 7.18 | 6.64 | ↓$0.54 (-7.52%) | 6.64 | 7.18 | 18.33K |
| 2024-03-22 | 7.00 | 6.96 | ↓$0.04 (-0.57%) | 6.95 | 7.33 | 4.84K |
| 2024-03-21 | 7.31 | 7.28 | ↓$0.03 (-0.41%) | 6.95 | 7.31 | 5.20K |
| 2024-03-20 | 6.95 | 7.06 | ↑$0.11 (1.58%) | 6.95 | 7.21 | 3.88K |
| 2024-03-19 | 6.75 | 6.85 | ↑$0.10 (1.48%) | 6.75 | 7.36 | 4.51K |
| 2024-03-18 | 6.87 | 6.84 | ↓$0.03 (-0.44%) | 6.76 | 7.23 | 16.51K |
| 2024-03-15 | 6.75 | 6.94 | ↑$0.19 (2.81%) | 6.75 | 6.94 | 20.84K |
| 2024-03-14 | 7.23 | 6.82 | ↓$0.41 (-5.67%) | 6.75 | 7.23 | 12.74K |
| 2024-03-13 | 7.46 | 7.46 | ↑$0.00 (0.00%) | 7.02 | 7.48 | 9.83K |
| 2024-03-12 | 6.88 | 7.24 | ↑$0.36 (5.23%) | 6.87 | 7.43 | 15.43K |
| 2024-03-11 | 7.10 | 7.00 | ↓$0.10 (-1.41%) | 6.77 | 7.27 | 12.59K |
| 2024-03-08 | 6.97 | 7.07 | ↑$0.10 (1.43%) | 6.54 | 7.16 | 9.01K |
| 2024-03-07 | 6.70 | 6.97 | ↑$0.27 (4.03%) | 6.70 | 7.02 | 11.68K |
Create an account or log in to view more rows.
$UHG eyeing for a scalp
$UHG when's the offering?
$UHG Fuk the 1% even though i feel like the 1%
$UHG starting to gap up a little
$UHG no wonder price closed that way
$UHG looks good
$UHG gets me every time lol
$UHG watch this fly!!!!
$UHG Holding Strong since January ??????????
$UHG YALL READY????????