Free Trial

United Homes Group (UHG) Stock Chart & Stock Price History

United Homes Group logo
$2.27 +0.20 (+9.66%)
As of 04/24/2025 04:00 PM Eastern

United Homes Group Stock Price Performance

5 Day
Performance
+8.61%
1 Month
Performance
-23.05%
3 Month
Performance
-48.17%
6 Month
Performance
-59.39%
Year-To-Date
Performance
-46.34%
1 Year
Performance
-64.53%
Receive UHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter.

UHG Stock Chart for Friday, April, 25, 2025

United Homes Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$2.07$2.27
+9.66%
$2.30$1.99214,288 shs$133.03 million
04/23/2025$2.12$2.07
-2.36%
$2.32$1.96222,594 shs$121.31 million
04/22/2025$2.24$2.12
-5.36%
$2.49$2.10145,861 shs$124.24 million
04/21/2025$2.09$2.24
+7.18%
$2.30$2.0366,178 shs$131.27 million
04/18/2025$2.09$2.09$2.29$1.98147,604 shs$122.48 million
04/17/2025$2.16$2.09
-3.24%
$2.29$1.98147,604 shs$122.48 million
04/16/2025$2.34$2.16
-7.69%
$2.31$2.07123,679 shs$126.58 million
04/15/2025$2.35$2.34
-0.43%
$2.44$2.13228,778 shs$137.13 million
04/14/2025$2.46$2.35
-4.47%
$2.54$2.2373,095 shs$137.72 million
04/11/2025$2.55$2.46
-3.53%
$2.59$2.34102,882 shs$144.16 million
04/10/2025$2.67$2.55
-4.49%
$2.68$2.5512,698 shs$149.44 million
04/09/2025$2.49$2.67
+7.23%
$2.81$2.4049,212 shs$156.47 million
04/09/2025$2.49$2.67
+7.23%
$2.81$2.4049,212 shs$156.47 million
04/08/2025$2.73$2.49
-8.79%
$2.81$2.4067,577 shs$145.92 million
04/08/2025$2.73$2.49
-8.79%
$2.81$2.4067,577 shs$145.92 million
04/07/2025$2.73$2.73$2.95$2.6430,941 shs$159.98 million
04/04/2025$2.77$2.73
-1.44%
$2.90$2.6659,811 shs$159.98 million
04/03/2025$2.91$2.77
-4.81%
$2.97$2.6646,510 shs$162.33 million
04/02/2025$2.85$2.91
+2.11%
$2.91$2.7919,904 shs$170.53 million
04/01/2025$2.80$2.85
+1.79%
$3.02$2.7596,158 shs$167.02 million
03/31/2025$2.86$2.80
-2.10%
$2.96$2.6796,605 shs$164.09 million
03/28/2025$3.02$2.86
-5.30%
$3.10$2.8435,751 shs$167.60 million
03/27/2025$3.14$3.02
-3.82%
$3.14$3.0026,252 shs$176.98 million
03/26/2025$2.95$3.14
+6.44%
$3.15$2.8968,709 shs$184.01 million
03/25/2025$3.09$2.95
-4.53%
$3.30$2.80199,327 shs$172.88 million
03/24/2025$3.39$3.09
-8.85%
$3.66$2.98157,840 shs$181.08 million

This page (NASDAQ:UHG) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners