loading

United Homes Group Inc 주식 (UHG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $2.08 $1.95 $0.13 18,382.0 -2.44%
2025-04-28 $2.13 $1.95 $0.185 72,396.0 -4.21%
2025-04-25 $2.25 $2.01 $0.238 66,740.0 -5.73%
2025-04-24 $2.30 $1.99 $0.31 214,288.0 +9.66%
2025-04-23 $2.32 $1.96 $0.36 222,592.0 -2.36%
2025-04-22 $2.49 $2.10 $0.39 145,861.0 -5.36%
2025-04-21 $2.30 $2.03 $0.27 66,178.0 +7.18%
2025-04-17 $2.29 $1.98 $0.31 147,604.0 -3.24%
2025-04-16 $2.31 $2.07 $0.24 123,679.0 -7.69%
2025-04-15 $2.44 $2.13 $0.31 228,778.0 -0.43%
2025-04-14 $2.54 $2.23 $0.31 73,095.0 -4.47%
2025-04-11 $2.59 $2.34 $0.25 102,832.0 -3.53%
2025-04-10 $2.68 $2.55 $0.13 12,698.0 -4.49%
2025-04-09 $2.81 $2.40 $0.41 49,212.0 +7.23%
2025-04-08 $2.67 $2.40 $0.27 56,944.0 -8.79%
2025-04-07 $2.95 $2.64 $0.3085 30,941.0 +0.00%
2025-04-04 $2.90 $2.66 $0.24 59,811.0 -1.44%
2025-04-03 $2.97 $2.66 $0.31 46,510.0 -4.81%
2025-04-02 $2.91 $2.79 $0.12 19,904.0 +2.11%
2025-04-01 $3.02 $2.75 $0.27 96,158.0 +1.79%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $3.02 $1.95 $1.07 1,854,603.0 -28.57%
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

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%

United Homes Group Inc 주식 (UHG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.48 $6.52 $2.96 752,726.0 +8.63%
2023-11 $8.23 $6.52 $1.71 531,571.0 +15.82%
2023-10 $7.67 $4.79 $2.88 733,544.0 +19.64%
2023-09 $8.92 $5.60 $3.32 648,893.0 -33.09%
2023-08 $11.21 $7.35 $3.86 428,439.0 -26.39%
2023-07 $13.82 $9.96 $3.86 302,440.0 +1.88%
2023-06 $12.70 $10.00 $2.70 1,993,728.0 +1.36%
2023-05 $18.70 $8.07 $10.63 393,881.0 -11.78%
2023-04 $15.05 $10.51 $4.54 772,736.0 +0.00%
$488.96
price down icon 0.27%
residential_construction IBP
$167.38
price up icon 0.21%
residential_construction SKY
$84.26
price down icon 0.40%
residential_construction MTH
$67.91
price down icon 0.31%
$57.13
price down icon 0.50%
residential_construction TOL
$100.81
price up icon 0.74%
자본화:     |  볼륨(24시간):