Free Trial

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

United Homes Group logo
$6.10 +0.06 (+0.99%)
(As of 11/22/2024 ET)

United Homes Group Stock Price Performance

5 Day
Performance
-1.29%
1 Month
Performance
+10.71%
3 Month
Performance
-2.71%
6 Month
Performance
+15.97%
Year-To-Date
Performance
-27.64%
1 Year
Performance
-20.88%
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 Saturday, November, 23, 2024

United Homes Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$6.05$6.10
+0.83%
$6.10$5.8112,688 shs$295.12 million
11/21/2024$6.24$6.05
-3.04%
$6.29$5.9418,173 shs$292.70 million
11/20/2024$6.69$6.24
-6.73%
$6.49$6.2120,967 shs$301.89 million
11/19/2024$6.18$6.69
+8.25%
$6.69$5.9413,191 shs$323.66 million
11/18/2024$6.17$6.18
+0.16%
$6.40$5.8231,251 shs$298.99 million
11/15/2024$6.26$6.17
-1.44%
$6.40$6.0923,864 shs$298.51 million
11/14/2024$6.37$6.26
-1.73%
$6.37$6.2212,178 shs$302.86 million
11/13/2024$6.54$6.37
-2.60%
$6.88$6.3736,020 shs$308.18 million
11/12/2024$6.93$6.54
-5.63%
$6.84$6.2744,372 shs$316.41 million
11/11/2024$6.34$6.93
+9.31%
$6.93$6.1249,891 shs$335.27 million
11/08/2024$6.08$6.34
+4.28%
$6.40$5.8523,887 shs$306.73 million
11/07/2024$6.00$6.08
+1.33%
$6.33$5.9035,617 shs$294.15 million
11/06/2024$5.89$6.00
+1.87%
$6.17$5.8552,825 shs$290.28 million
11/05/2024$5.77$5.89
+2.08%
$6.23$5.6540,292 shs$284.96 million
11/04/2024$5.81$5.77
-0.69%
$5.87$5.5126,242 shs$279.15 million
11/01/2024$5.39$5.81
+7.79%
$6.00$5.4328,157 shs$281.09 million
10/31/2024$5.59$5.39
-3.58%
$5.90$5.3933,674 shs$260.72 million
10/30/2024$5.66$5.59
-1.24%
$5.76$5.4117,922 shs$270.39 million
10/29/2024$5.64$5.66
+0.35%
$5.75$5.3920,424 shs$273.78 million
10/28/2024$5.59$5.64
+0.89%
$5.67$5.4412,895 shs$272.81 million
10/25/2024$5.64$5.59
-0.89%
$5.79$5.5916,877 shs$270.39 million
10/24/2024$5.51$5.64
+2.36%
$5.64$5.417,645 shs$272.81 million
10/23/2024$5.37$5.51
+2.61%
$5.51$5.2027,856 shs$266.52 million
10/22/2024$5.56$5.37
-3.42%
$5.66$5.2515,319 shs$259.75 million


This page (NASDAQ:UHG) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners