2.885
price down icon0.37%   -0.025
 
loading

United Homes Group Inc 주식 (UHG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $2.93 $2.66 $0.27 30,565.0 -0.86%
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%
2025-03-31 $2.96 $2.67 $0.29 96,595.0 -2.10%
2025-03-28 $3.10 $2.84 $0.2585 35,751.0 -5.30%
2025-03-27 $3.14 $3.00 $0.14 25,150.0 -3.82%
2025-03-26 $3.15 $2.89 $0.2599 68,709.0 +6.44%
2025-03-25 $3.29 $2.80 $0.495 199,312.0 -4.53%
2025-03-24 $3.66 $2.98 $0.68 157,840.0 -8.85%
2025-03-21 $3.74 $3.22 $0.52 608,601.0 -5.31%
2025-03-20 $3.78 $3.54 $0.24 52,670.0 -0.83%
2025-03-19 $3.81 $3.40 $0.405 86,761.0 +4.64%
2025-03-18 $3.54 $3.21 $0.33 67,049.0 +4.23%
2025-03-17 $3.52 $3.27 $0.2497 64,910.0 -1.49%
2025-03-14 $3.38 $3.14 $0.2363 76,389.0 +2.44%
2025-03-13 $3.60 $3.27 $0.33 73,382.0 -2.96%
2025-03-12 $3.79 $3.35 $0.435 29,187.0 -5.32%
2025-03-11 $3.71 $3.48 $0.23 45,033.0 -5.31%
2025-03-10 $3.83 $3.43 $0.40 54,430.0 -2.58%
2025-03-07 $4.02 $3.48 $0.535 39,046.0 +7.20%
2025-03-06 $3.83 $3.56 $0.27 22,488.0 -6.48%
2025-03-05 $3.99 $3.32 $0.6699 86,046.0 +16.27%
2025-03-04 $3.43 $3.32 $0.1099 6,379.0 -0.90%

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 $2.66 $0.36 146,627.0 +3.04%
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%
$501.01
price down icon 4.29%
residential_construction IBP
$167.26
price down icon 5.23%
residential_construction SKY
$88.59
price down icon 6.79%
residential_construction MTH
$67.61
price down icon 5.68%
$58.10
price down icon 5.34%
residential_construction TOL
$99.26
price down icon 7.12%
자본화:     |  볼륨(24시간):