Stockscreener 앱 받기
1.185
0.42%
0.005
United Homes Group Inc 주식 (UHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $1.19 | $1.17 | $0.02 | 6,273.0 | +0.85% |
| 2026-04-14 | $1.19 | $1.17 | $0.02 | 150,749.0 | +0.85% |
| 2026-04-13 | $1.18 | $1.16 | $0.02 | 55,776.0 | +0.00% |
| 2026-04-10 | $1.17 | $1.16 | $0.01 | 40,659.0 | +0.86% |
| 2026-04-09 | $1.19 | $1.16 | $0.03 | 255,240.0 | -0.85% |
| 2026-04-08 | $1.18 | $1.16 | $0.02 | 72,189.0 | +0.00% |
| 2026-04-07 | $1.17 | $1.16 | $0.01 | 7,264.0 | +0.00% |
| 2026-04-06 | $1.17 | $1.15 | $0.02 | 209,546.0 | +0.86% |
| 2026-04-02 | $1.16 | $1.15 | $0.01 | 149,853.0 | +0.00% |
| 2026-04-01 | $1.17 | $1.16 | $0.01 | 44,651.0 | +0.00% |
| 2026-03-31 | $1.17 | $1.16 | $0.01 | 27,540.0 | -0.85% |
| 2026-03-30 | $1.17 | $1.16 | $0.01 | 78,460.0 | +0.00% |
| 2026-03-27 | $1.17 | $1.16 | $0.01 | 32,896.0 | +0.00% |
| 2026-03-26 | $1.17 | $1.16 | $0.01 | 11,407.0 | +0.00% |
| 2026-03-25 | $1.17 | $1.16 | $0.01 | 9,521.0 | +0.00% |
| 2026-03-24 | $1.17 | $1.16 | $0.01 | 72,794.0 | +0.00% |
| 2026-03-23 | $1.17 | $1.16 | $0.01 | 54,248.0 | +0.86% |
| 2026-03-20 | $1.16 | $1.15 | $0.01 | 52,323.0 | +0.00% |
| 2026-03-19 | $1.17 | $1.15 | $0.02 | 202,429.0 | -0.85% |
| 2026-03-18 | $1.17 | $1.16 | $0.01 | 51,336.0 | +0.86% |
| 2026-03-17 | $1.17 | $1.16 | $0.01 | 138,517.0 | +0.00% |
United Homes Group Inc 주식 (UHG) 연도별 가격 이력
이 심층 분석에서는 United Homes Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United Homes Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United Homes Group Inc 주식 (UHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $1.19 | $1.15 | $0.04 | 992,200.0 | +2.59% |
| 2026-03 | $1.19 | $1.15 | $0.04 | 2,887,266.0 | -0.85% |
| 2026-02 | $2.71 | $1.14 | $1.57 | 13,744,894.0 | -40.91% |
| 2026-01 | $2.27 | $1.51 | $0.76 | 6,668,316.0 | +26.92% |
United Homes Group Inc 주식 (UHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.68 | $1.03 | $0.6499 | 4,004,893.0 | +46.73% |
| 2025-11 | $1.55 | $0.9873 | $0.5627 | 3,858,793.0 | -29.14% |
| 2025-10 | $4.78 | $1.50 | $3.28 | 13,385,112.0 | -63.44% |
| 2025-09 | $4.52 | $3.80 | $0.72 | 1,376,789.0 | -0.96% |
| 2025-08 | $4.57 | $3.60 | $0.97 | 2,671,878.0 | +11.20% |
| 2025-07 | $4.50 | $2.62 | $1.88 | 5,312,867.0 | +29.31% |
| 2025-06 | $4.25 | $2.78 | $1.47 | 5,611,696.0 | -3.97% |
| 2025-05 | $3.03 | $1.60 | $1.43 | 10,290,569.0 | +54.87% |
| 2025-04 | $3.02 | $1.95 | $1.07 | 1,927,155.0 | -30.36% |
| 2025-03 | $4.02 | $2.67 | $1.35 | 1,932,363.0 | -24.73% |
| 2025-02 | $4.41 | $3.54 | $0.87 | 818,115.0 | -10.36% |
| 2025-01 | $4.81 | $3.77 | $1.04 | 1,541,016.0 | -1.89% |
United Homes Group Inc 주식 (UHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.35 | $4.01 | $2.34 | 1,682,988.0 | -31.97% |
| 2024-11 | $6.93 | $5.43 | $1.50 | 556,017.0 | +18.37% |
| 2024-10 | $6.38 | $5.20 | $1.18 | 487,652.0 | -12.21% |
| 2024-09 | $6.58 | $5.10 | $1.48 | 1,168,048.0 | +0.82% |
| 2024-08 | $6.69 | $5.50 | $1.19 | 322,660.0 | -1.93% |
| 2024-07 | $6.50 | $5.50 | $1.00 | 550,500.0 | +9.14% |
| 2024-06 | $7.80 | $5.09 | $2.71 | 496,227.0 | +2.52% |
| 2024-05 | $7.12 | $5.12 | $2.00 | 581,230.0 | -16.92% |
| 2024-04 | $7.64 | $6.00 | $1.64 | 852,002.0 | -4.43% |
| 2024-03 | $7.65 | $6.54 | $1.11 | 228,602.0 | +0.14% |
| 2024-02 | $8.13 | $6.53 | $1.60 | 214,495.0 | -7.18% |
| 2024-01 | $9.36 | $7.03 | $2.33 | 340,747.0 | -10.79% |
1.02%
자본화:
|
볼륨(24시간):