United Homes Group (UHG) Stock Chart & Stock Price History $5.81 +0.42 (+7.79%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends United Homes Group Stock Price Performance5 Day Performance+3.01%1 Month Performance-7.34%3 Month Performance+2.29%6 Month Performance-14.05%Year-To-Date Performance-31.08%1 Year Performance-15.31% 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 Email Address Ad Daily Market AlertsInvest in the AI Boom: Top 5 Stocks to WatchBy now, you're well aware of the artificial intelligence boom. Big Tech has been investing billions of dollars into AI, and the market is projected to grow exponentially. According to several recent reports, the AI market, currently valued at around $100 billion, could grow twenty-fold by 2030 to more than $2 trillion. This explosive growth means it's time to consider these top AI stocks. [Click Here to Automatically Download Your Free eBook Now] UHG Stock Chart for Saturday, November, 2, 2024 UHG Chart by TradingView United Homes Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$5.39$5.81+7.79%$6.00$5.4328,157 shs$281.09 million10/31/2024$5.59$5.39-3.58%$5.90$5.3933,674 shs$260.72 million10/30/2024$5.66$5.59-1.24%$5.76$5.4117,922 shs$270.39 million10/29/2024$5.64$5.66+0.35%$5.75$5.3920,424 shs$273.78 million10/28/2024$5.59$5.64+0.89%$5.67$5.4412,895 shs$272.81 million10/25/2024$5.64$5.59-0.89%$5.79$5.5916,877 shs$270.39 million Get the Latest News and Ratings for UHG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$5.51$5.64+2.36%$5.64$5.417,645 shs$272.81 million10/23/2024$5.37$5.51+2.61%$5.51$5.2027,856 shs$266.52 million10/22/2024$5.56$5.37-3.42%$5.66$5.2515,319 shs$259.75 million10/21/2024$5.76$5.56-3.47%$5.82$5.565,443 shs$268.94 million10/18/2024$5.96$5.76-3.36%$6.00$5.7110,424 shs$278.62 million10/17/2024$6.03$5.96-1.16%$6.05$5.8120,139 shs$288.29 million10/16/2024$5.82$6.03+3.61%$6.13$5.8923,784 shs$291.68 million10/15/2024$5.80$5.82+0.34%$5.82$5.708,161 shs$281.52 million10/14/2024$5.75$5.80+0.87%$5.80$5.625,618 shs$280.55 million10/11/2024$5.64$5.75+1.95%$5.85$5.6513,486 shs$278.19 million10/10/2024$5.55$5.64+1.62%$5.73$5.4211,999 shs$272.81 million10/09/2024$5.52$5.55+0.54%$5.80$5.5121,366 shs$268.46 million10/08/2024$5.64$5.52-2.13%$5.77$5.4018,632 shs$267.01 million10/07/2024$6.00$5.64-6.00%$5.99$5.6438,642 shs$272.81 million10/04/2024$6.12$6.00-1.96%$6.20$5.9059,725 shs$290.23 million10/03/2024$6.27$6.12-2.39%$6.25$6.0620,934 shs$296.03 million10/02/2024$6.13$6.27+2.28%$6.34$5.9255,704 shs$303.29 million10/01/2024$6.14$6.13-0.16%$6.38$6.1122,289 shs$296.51 million09/30/2024$6.35$6.14-3.31%$6.54$5.9788,421 shs$297.00 million09/27/2024$6.16$6.35+3.08%$6.49$6.18157,102 shs$307.16 million09/26/2024$5.57$6.16+10.59%$6.58$6.04158,355 shs$297.97 million09/25/2024$6.10$5.57-8.69%$6.09$5.4238,599 shs$269.48 million09/24/2024$5.70$6.10+7.02%$6.14$5.3927,721 shs$295.06 million09/23/2024$5.62$5.70+1.42%$5.70$5.3522,449 shs$275.72 million09/20/2024$5.60$5.62+0.36%$5.70$5.26134,226 shs$271.85 million09/19/2024$5.51$5.60+1.63%$5.95$5.32104,993 shs$270.88 million09/18/2024$5.34$5.51+3.18%$5.51$5.2543,851 shs$266.52 million09/17/2024$5.40$5.34-1.11%$5.53$5.2424,632 shs$258.30 million09/16/2024$5.39$5.40+0.19%$5.85$5.20151,168 shs$261.20 million09/13/2024$5.17$5.39+4.26%$5.89$5.17120,456 shs$260.77 million09/12/2024$5.19$5.17-0.39%$5.59$5.1528,103 shs$250.08 million09/11/2024$5.30$5.19-2.08%$5.25$5.1018,187 shs$251.09 million09/10/2024$5.46$5.30-2.93%$5.47$5.1025,192 shs$256.41 million09/09/2024$5.65$5.46-3.36%$5.93$5.3734,673 shs$264.16 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.Click here to see the surprising reason why09/06/2024$5.92$5.65-4.56%$5.83$5.6020,444 shs$273.30 million09/05/2024$6.14$5.92-3.58%$6.24$5.917,628 shs$286.36 million09/04/2024$5.80$6.14+5.86%$6.14$5.5911,836 shs$297.00 million09/03/2024$6.09$5.80-4.76%$6.01$5.746,308 shs$280.55 million09/02/2024$6.09$6.09$6.09$6.082,100 shs$294.58 million08/30/2024$6.05$6.09+0.66%$6.09$6.082,137 shs$294.58 million08/29/2024$5.86$6.05+3.24%$6.05$5.8918,128 shs$292.65 million08/28/2024$6.27$5.86-6.54%$6.04$5.689,883 shs$283.45 million08/27/2024$6.43$6.27-2.49%$6.50$6.275,799 shs$303.29 million08/26/2024$6.27$6.43+2.55%$6.69$6.2659,420 shs$311.03 million08/23/2024$6.05$6.27+3.64%$6.35$6.0653,828 shs$303.29 million08/22/2024$6.22$6.05-2.73%$6.22$6.055,294 shs$292.65 million08/21/2024$6.07$6.22+2.47%$6.34$6.144,913 shs$300.87 million08/20/2024$6.20$6.07-2.10%$6.20$6.073,116 shs$293.61 million08/19/2024$6.20$6.20$6.29$6.068,390 shs$299.90 million08/16/2024$6.18$6.20+0.32%$6.25$5.996,792 shs$299.90 million08/15/2024$6.10$6.18+1.31%$6.40$6.0221,829 shs$298.93 million08/14/2024$5.75$6.10+6.09%$6.19$5.7520,592 shs$295.06 million08/13/2024$5.71$5.75+0.70%$5.75$5.584,474 shs$278.13 million08/12/2024$5.71$5.71$5.97$5.707,966 shs$276.20 million08/09/2024$5.96$5.71-4.19%$6.04$5.717,189 shs$276.20 million08/08/2024$5.75$5.96+3.65%$6.20$5.706,123 shs$288.29 million08/07/2024$5.75$5.75$6.03$5.6319,551 shs$278.13 million08/06/2024$5.60$5.75+2.68%$5.80$5.6011,138 shs$278.13 million08/05/2024$5.68$5.60-1.41%$6.36$5.5026,457 shs$270.87 million08/02/2024$6.11$5.68-7.04%$6.07$5.6711,433 shs$274.74 million08/01/2024$6.21$6.11-1.61%$6.35$6.0410,660 shs$295.55 million Related Companies LMB Stock Chart LSEA Stock Chart PGHL Stock Chart BBCP Stock Chart SLND Stock Chart SHIM Stock Chart SMXT Stock Chart WLGS Stock Chart XIN Stock Chart CNTM Stock Chart Receive UHG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UHG) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | Sponsored[Just Released] Jovine's Emergency Briefing insidePeople didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...Behind the Markets | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding United Homes Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share United Homes Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free UHG Stock Alerts