Get the Stockscreener App
6.18
0.16%
0.010
After Hours:
6.20
0.02
+0.32%
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 November 18, 2024, is $6.18.
- 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 $4.79 on October 02, 2023. Since then, United Homes Group Inc's stock price has risen over 29.02% to $6.18 now.
- The 52-week high stock price for UHG is $9.48, representing a 53.40% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for UHG is $5.09, indicating a -17.64% decrease from the current share price, occurred on June 24, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.40 | $5.82 | $0.5825 | 31,251.0 | +0.16% |
| Nov 15, 2024 | $6.40 | $6.08 | $0.315 | 23,728.0 | -1.44% |
| Nov 14, 2024 | $6.37 | $6.22 | $0.145 | 11,424.0 | -1.73% |
| Nov 13, 2024 | $6.88 | $6.37 | $0.51 | 35,738.0 | -2.60% |
| Nov 12, 2024 | $6.84 | $6.27 | $0.57 | 40,430.0 | -5.63% |
| Nov 11, 2024 | $6.93 | $6.12 | $0.8149 | 49,752.0 | +9.31% |
| Nov 08, 2024 | $6.40 | $5.85 | $0.5477 | 23,742.0 | +4.28% |
| Nov 07, 2024 | $6.33 | $5.90 | $0.43 | 35,075.0 | +1.33% |
| Nov 06, 2024 | $6.17 | $5.85 | $0.3199 | 51,800.0 | +1.87% |
| Nov 05, 2024 | $6.23 | $5.65 | $0.58 | 40,181.0 | +2.08% |
| Nov 04, 2024 | $5.87 | $5.51 | $0.36 | 26,095.0 | -0.69% |
| Nov 01, 2024 | $6.00 | $5.43 | $0.5699 | 27,907.0 | +7.79% |
| Oct 31, 2024 | $5.89 | $5.39 | $0.505 | 33,674.0 | -3.58% |
| Oct 30, 2024 | $5.76 | $5.41 | $0.35 | 17,659.0 | -1.24% |
| Oct 29, 2024 | $5.75 | $5.39 | $0.36 | 20,424.0 | +0.35% |
| Oct 28, 2024 | $5.67 | $5.44 | $0.23 | 12,895.0 | +0.89% |
| Oct 25, 2024 | $5.79 | $5.59 | $0.20 | 16,877.0 | -0.89% |
| Oct 24, 2024 | $5.64 | $5.41 | $0.229 | 7,645.0 | +2.36% |
| Oct 23, 2024 | $5.51 | $5.20 | $0.31 | 27,856.0 | +2.61% |
| Oct 22, 2024 | $5.66 | $5.25 | $0.41 | 15,319.0 | -3.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.93 | $5.43 | $1.50 | 428,374.0 | +14.66% |
| 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% |
United Homes Group Inc Stock (UHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.48 | $6.52 | $2.96 | 752,726.0 | +8.63% |
| Nov, 2023 | $8.23 | $6.52 | $1.71 | 531,571.0 | +15.82% |
| Oct, 2023 | $7.67 | $4.79 | $2.88 | 733,544.0 | +19.64% |
| Sep, 2023 | $8.92 | $5.60 | $3.32 | 648,893.0 | -33.09% |
| Aug, 2023 | $11.21 | $7.35 | $3.86 | 428,439.0 | -26.39% |
| Jul, 2023 | $13.82 | $9.96 | $3.86 | 302,440.0 | +1.88% |
| Jun, 2023 | $12.70 | $10.00 | $2.70 | 1,993,728.0 | +1.36% |
| May, 2023 | $18.70 | $8.07 | $10.63 | 393,881.0 | -11.78% |
| Apr, 2023 | $15.05 | $10.51 | $4.54 | 772,736.0 | +0.00% |
0.47%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):