Get the Stockscreener App
1.175
0.42%
-0.005
United Homes Group Inc Stock (UHG) Price History
The historical daily chart and data for United Homes Group Inc stock (UHG), show that the latest closing stock price as of March 04, 2026, is $1.175.
- United Homes Group Inc all-time high stock price is $18.70, occurred on May 19, 2023.
- The lowest United Homes Group Inc stock price recorded was $0.9873 on November 20, 2025. Since then, United Homes Group Inc's stock price has risen over 19.01% to $1.175 now.
- The 52-week high stock price for UHG is $4.78, representing a 306.81% increase from the current share price, occurred on October 17, 2025.
- The 52-week low stock price for UHG is $0.9873, indicating a -15.97% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about UHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $1.19 | $1.17 | $0.02 | 41,464.0 | -0.42% |
| Mar 03, 2026 | $1.19 | $1.16 | $0.03 | 171,219.0 | +0.00% |
| Mar 02, 2026 | $1.19 | $1.16 | $0.035 | 441,090.0 | +0.85% |
| Feb 27, 2026 | $1.17 | $1.15 | $0.02 | 140,212.0 | +0.86% |
| Feb 26, 2026 | $1.17 | $1.15 | $0.02 | 172,725.0 | +0.87% |
| Feb 25, 2026 | $1.18 | $1.15 | $0.03 | 482,736.0 | +0.00% |
| Feb 24, 2026 | $1.16 | $1.15 | $0.01 | 579,245.0 | +0.00% |
| Feb 23, 2026 | $1.28 | $1.14 | $0.14 | 9,313,244.0 | -51.68% |
| Feb 20, 2026 | $2.44 | $2.25 | $0.19 | 204,572.0 | +5.78% |
| Feb 19, 2026 | $2.38 | $2.23 | $0.15 | 112,968.0 | +1.35% |
| Feb 18, 2026 | $2.31 | $2.01 | $0.30 | 371,346.0 | +2.78% |
| Feb 17, 2026 | $2.56 | $2.16 | $0.3999 | 172,768.0 | -16.28% |
| Feb 13, 2026 | $2.71 | $2.42 | $0.295 | 355,742.0 | +7.50% |
| Feb 12, 2026 | $2.60 | $2.25 | $0.35 | 447,743.0 | +5.26% |
| Feb 11, 2026 | $2.37 | $2.21 | $0.16 | 128,747.0 | -0.87% |
| Feb 10, 2026 | $2.45 | $2.16 | $0.2934 | 380,678.0 | +5.02% |
| Feb 09, 2026 | $2.25 | $2.03 | $0.22 | 184,868.0 | +3.79% |
| Feb 06, 2026 | $2.16 | $1.99 | $0.17 | 134,117.0 | +3.94% |
| Feb 05, 2026 | $2.14 | $1.91 | $0.2299 | 140,136.0 | +2.01% |
| Feb 04, 2026 | $2.04 | $1.96 | $0.0791 | 97,336.0 | -1.49% |
| Feb 03, 2026 | $2.15 | $1.93 | $0.22 | 222,585.0 | +1.00% |
United Homes Group Inc Stock (UHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Homes Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Homes Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Homes Group Inc Stock (UHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.19 | $1.16 | $0.035 | 653,773.0 | +0.43% |
| Feb, 2026 | $2.71 | $1.14 | $1.57 | 13,744,894.0 | -40.91% |
| Jan, 2026 | $2.27 | $1.51 | $0.76 | 6,668,316.0 | +26.92% |
United Homes Group Inc Stock (UHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.68 | $1.03 | $0.6499 | 4,004,893.0 | +46.73% |
| Nov, 2025 | $1.55 | $0.9873 | $0.5627 | 3,858,793.0 | -29.14% |
| Oct, 2025 | $4.78 | $1.50 | $3.28 | 13,385,112.0 | -63.44% |
| Sep, 2025 | $4.52 | $3.80 | $0.72 | 1,376,789.0 | -0.96% |
| Aug, 2025 | $4.57 | $3.60 | $0.97 | 2,671,878.0 | +11.20% |
| Jul, 2025 | $4.50 | $2.62 | $1.88 | 5,312,867.0 | +29.31% |
| Jun, 2025 | $4.25 | $2.78 | $1.47 | 5,611,696.0 | -3.97% |
| May, 2025 | $3.03 | $1.60 | $1.43 | 10,290,569.0 | +54.87% |
| Apr, 2025 | $3.02 | $1.95 | $1.07 | 1,927,155.0 | -30.36% |
| Mar, 2025 | $4.02 | $2.67 | $1.35 | 1,932,363.0 | -24.73% |
| Feb, 2025 | $4.41 | $3.54 | $0.87 | 818,115.0 | -10.36% |
| Jan, 2025 | $4.81 | $3.77 | $1.04 | 1,541,016.0 | -1.89% |
United Homes Group Inc Stock (UHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.35 | $4.01 | $2.34 | 1,682,988.0 | -31.97% |
| Nov, 2024 | $6.93 | $5.43 | $1.50 | 556,017.0 | +18.37% |
| Oct, 2024 | $6.38 | $5.20 | $1.18 | 487,652.0 | -12.21% |
| Sep, 2024 | $6.58 | $5.10 | $1.48 | 1,168,048.0 | +0.82% |
| Aug, 2024 | $6.69 | $5.50 | $1.19 | 322,660.0 | -1.93% |
| Jul, 2024 | $6.50 | $5.50 | $1.00 | 550,500.0 | +9.14% |
| Jun, 2024 | $7.80 | $5.09 | $2.71 | 496,227.0 | +2.52% |
| May, 2024 | $7.12 | $5.12 | $2.00 | 581,230.0 | -16.92% |
| Apr, 2024 | $7.64 | $6.00 | $1.64 | 852,002.0 | -4.43% |
| Mar, 2024 | $7.65 | $6.54 | $1.11 | 228,602.0 | +0.14% |
| Feb, 2024 | $8.13 | $6.53 | $1.60 | 214,495.0 | -7.18% |
| Jan, 2024 | $9.36 | $7.03 | $2.33 | 340,747.0 | -10.79% |
0.41%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):