2.77
price down icon4.81%   -0.14
pre-market  Pre-market:  2.01   -0.76   -27.44%
loading

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 April 03, 2025, is $2.77.
  • 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 $2.66 on April 03, 2025. Since then, United Homes Group Inc's stock price has risen over 4.14% to $2.77 now.
  • The 52-week high stock price for UHG is $7.80, representing a 181.59% increase from the current share price, occurred on June 13, 2024.
  • The 52-week low stock price for UHG is $2.66, indicating a -3.97% decrease from the current share price, occurred on April 03, 2025.
The table below shows more information about UHG historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $2.97 $2.66 $0.31 46,510.0 -4.81%
Apr 02, 2025 $2.91 $2.79 $0.12 19,904.0 +2.11%
Apr 01, 2025 $3.02 $2.75 $0.27 96,158.0 +1.79%
Mar 31, 2025 $2.96 $2.67 $0.29 96,595.0 -2.10%
Mar 28, 2025 $3.10 $2.84 $0.2585 35,751.0 -5.30%
Mar 27, 2025 $3.14 $3.00 $0.14 25,150.0 -3.82%
Mar 26, 2025 $3.15 $2.89 $0.2599 68,709.0 +6.44%
Mar 25, 2025 $3.29 $2.80 $0.495 199,312.0 -4.53%
Mar 24, 2025 $3.66 $2.98 $0.68 157,840.0 -8.85%
Mar 21, 2025 $3.74 $3.22 $0.52 608,601.0 -5.31%
Mar 20, 2025 $3.78 $3.54 $0.24 52,670.0 -0.83%
Mar 19, 2025 $3.81 $3.40 $0.405 86,761.0 +4.64%
Mar 18, 2025 $3.54 $3.21 $0.33 67,049.0 +4.23%
Mar 17, 2025 $3.52 $3.27 $0.2497 64,910.0 -1.49%
Mar 14, 2025 $3.38 $3.14 $0.2363 76,389.0 +2.44%
Mar 13, 2025 $3.60 $3.27 $0.33 73,382.0 -2.96%
Mar 12, 2025 $3.79 $3.35 $0.435 29,187.0 -5.32%
Mar 11, 2025 $3.71 $3.48 $0.23 45,033.0 -5.31%
Mar 10, 2025 $3.83 $3.43 $0.40 54,430.0 -2.58%
Mar 07, 2025 $4.02 $3.48 $0.535 39,046.0 +7.20%
Mar 06, 2025 $3.83 $3.56 $0.27 22,488.0 -6.48%
Mar 05, 2025 $3.99 $3.32 $0.6699 86,046.0 +16.27%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $3.02 $2.66 $0.36 209,082.0 -1.07%
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%

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%
residential_construction KBH
$55.61
price down icon 5.63%
residential_construction IBP
$163.79
price down icon 6.96%
residential_construction MTH
$66.61
price down icon 6.76%
residential_construction SKY
$86.25
price down icon 9.15%
$57.59
price down icon 6.08%
residential_construction TOL
$98.39
price down icon 7.97%
Cap:     |  Volume (24h):