Free Trial

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

United Homes Group logo
$0.95 -0.01 (-1.04%)
(As of 11/21/2024 ET)

United Homes Group Stock Price Performance

5 Day
Performance
-9.50%
1 Month
Performance
+12.22%
3 Month
Performance
+5.59%
6 Month
Performance
+26.71%
Year-To-Date
Performance
-1.69%
1 Year
Performance
+14.49%
Receive UHGWW 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.

UHGWW Stock Chart for Thursday, November, 21, 2024

United Homes Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$1.02$0.95
-6.83%
$0.95$0.95303 shs$0.00
11/20/2024$1.10$1.02
-7.27%
$1.16$1.0226,797 shs$0.00
11/19/2024$1.02$1.10
+7.84%
$1.18$1.02115,372 shs$0.00
11/18/2024$1.05$1.02
-2.86%
$1.06$0.9677,389 shs$0.00
11/15/2024$1.10$1.05
-4.55%
$1.10$0.9176,485 shs$0.00
11/14/2024$1.10$1.10$1.10$1.03435 shs$0.00
11/13/2024$1.14$1.10
-3.51%
$1.25$1.0239,101 shs$0.00
11/12/2024$1.12$1.14
+1.79%
$1.38$1.0543,460 shs$0.00
11/11/2024$0.98$1.12
+14.86%
$1.14$1.00302,583 shs$0.00
11/08/2024$0.95$0.98
+2.49%
$1.10$0.9187,690 shs$0.00
11/07/2024$0.93$0.95
+2.30%
$1.08$0.92148,187 shs$0.00
11/06/2024$0.92$0.93
+1.33%
$1.08$0.87258,044 shs$0.00
11/05/2024$0.87$0.92
+5.49%
$1.00$0.76213,772 shs$0.00
11/04/2024$0.93$0.87
-6.45%
$0.91$0.8220,375 shs$0.00
11/01/2024$0.80$0.93
+16.73%
$1.00$0.74208,087 shs$0.00
10/31/2024$0.83$0.80
-4.01%
$0.92$0.80125,426 shs$0.00
10/30/2024$0.78$0.83
+6.14%
$0.88$0.7485,384 shs$0.00
10/29/2024$0.83$0.78
-5.78%
$0.92$0.7748,417 shs$0.00
10/28/2024$0.81$0.83
+2.47%
$0.86$0.762,756 shs$0.00
10/25/2024$0.80$0.81
+1.25%
$1.03$0.7559,236 shs$0.00
10/24/2024$0.76$0.80
+5.26%
$0.86$0.7511,454 shs$0.00
10/23/2024$0.77$0.76
-1.31%
$0.90$0.7430,831 shs$0.00
10/22/2024$0.85$0.77
-9.06%
$0.90$0.774,318 shs$0.00
10/21/2024$0.82$0.85
+3.27%
$0.94$0.774,949 shs$0.00


This page (NASDAQ:UHGWW) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners