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 29, 2025, is $2.00.
  • 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 $1.945 on April 28, 2025. Since then, United Homes Group Inc's stock price has risen over 2.83% to $2.00 now.
  • The 52-week high stock price for UHG is $7.80, representing a 290.00% increase from the current share price, occurred on June 13, 2024.
  • The 52-week low stock price for UHG is $1.945, indicating a -2.75% decrease from the current share price, occurred on April 28, 2025.
The table below shows more information about UHG historical price data:
Date High Low High - Low Volume % Change
Apr 29, 2025 $2.08 $1.95 $0.13 18,382.0 -2.44%
Apr 28, 2025 $2.13 $1.95 $0.185 72,396.0 -4.21%
Apr 25, 2025 $2.25 $2.01 $0.238 66,740.0 -5.73%
Apr 24, 2025 $2.30 $1.99 $0.31 214,288.0 +9.66%
Apr 23, 2025 $2.32 $1.96 $0.36 222,592.0 -2.36%
Apr 22, 2025 $2.49 $2.10 $0.39 145,861.0 -5.36%
Apr 21, 2025 $2.30 $2.03 $0.27 66,178.0 +7.18%
Apr 17, 2025 $2.29 $1.98 $0.31 147,604.0 -3.24%
Apr 16, 2025 $2.31 $2.07 $0.24 123,679.0 -7.69%
Apr 15, 2025 $2.44 $2.13 $0.31 228,778.0 -0.43%
Apr 14, 2025 $2.54 $2.23 $0.31 73,095.0 -4.47%
Apr 11, 2025 $2.59 $2.34 $0.25 102,832.0 -3.53%
Apr 10, 2025 $2.68 $2.55 $0.13 12,698.0 -4.49%
Apr 09, 2025 $2.81 $2.40 $0.41 49,212.0 +7.23%
Apr 08, 2025 $2.67 $2.40 $0.27 56,944.0 -8.79%
Apr 07, 2025 $2.95 $2.64 $0.3085 30,941.0 +0.00%
Apr 04, 2025 $2.90 $2.66 $0.24 59,811.0 -1.44%
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%

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 $1.95 $1.07 1,854,603.0 -28.57%
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%
$488.96
price down icon 0.27%
residential_construction IBP
$167.38
price up icon 0.21%
residential_construction SKY
$84.26
price down icon 0.40%
residential_construction MTH
$67.91
price down icon 0.31%
$57.13
price down icon 0.50%
residential_construction TOL
$100.81
price up icon 0.74%
Cap:     |  Volume (24h):