4.06
price down icon2.87%   -0.12
after-market After Hours: 4.06
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 July 28, 2025, is $4.06.
  • 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 $1.60 on May 08, 2025. Since then, United Homes Group Inc's stock price has risen over 153.75% to $4.06 now.
  • The 52-week high stock price for UHG is $6.93, representing a 70.69% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for UHG is $1.60, indicating a -60.59% decrease from the current share price, occurred on May 08, 2025.
The table below shows more information about UHG historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $4.20 $3.96 $0.24 106,901.0 -2.87%
Jul 25, 2025 $4.22 $3.90 $0.315 134,248.0 +6.36%
Jul 24, 2025 $4.13 $3.83 $0.30 126,600.0 -4.84%
Jul 23, 2025 $4.25 $4.06 $0.185 69,331.0 -0.48%
Jul 22, 2025 $4.19 $3.92 $0.27 113,570.0 +5.06%
Jul 21, 2025 $4.06 $3.67 $0.3801 171,755.0 +5.33%
Jul 18, 2025 $4.30 $3.75 $0.5489 175,251.0 -13.79%
Jul 17, 2025 $4.50 $3.79 $0.7131 954,892.0 +21.17%
Jul 16, 2025 $3.65 $3.09 $0.56 191,794.0 +16.94%
Jul 15, 2025 $3.14 $2.90 $0.24 576,175.0 +4.42%
Jul 14, 2025 $3.23 $2.93 $0.30 538,298.0 -4.85%
Jul 11, 2025 $3.19 $2.86 $0.33 294,539.0 +3.34%
Jul 10, 2025 $3.10 $2.76 $0.34 342,092.0 +3.10%
Jul 09, 2025 $2.93 $2.71 $0.22 246,738.0 +2.47%
Jul 08, 2025 $2.93 $2.79 $0.14 145,034.0 -0.70%
Jul 07, 2025 $2.95 $2.71 $0.24 219,000.0 +0.00%
Jul 03, 2025 $2.91 $2.67 $0.24 189,232.0 +8.78%
Jul 02, 2025 $2.79 $2.62 $0.17 112,117.0 -3.32%
Jul 01, 2025 $2.98 $2.71 $0.2699 276,233.0 -6.55%
Jun 30, 2025 $3.25 $2.78 $0.47 266,063.0 -3.65%

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
Jul, 2025 $4.50 $2.62 $1.88 5,090,701.0 +40.00%
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%

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 SKY
$65.03
price down icon 0.05%
residential_construction KBH
$57.03
price up icon 0.30%
residential_construction MTH
$70.37
price up icon 0.86%
residential_construction IBP
$205.95
price up icon 0.72%
$60.59
price down icon 0.26%
residential_construction TOL
$123.32
price up icon 0.23%
Cap:     |  Volume (24h):