Get the Stockscreener App
3.23
5.56%
-0.19
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 June 13, 2025, is $3.23.
- 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 101.87% to $3.23 now.
- The 52-week high stock price for UHG is $7.7399, representing a 139.63% increase from the current share price, occurred on June 17, 2024.
- The 52-week low stock price for UHG is $1.60, indicating a -50.46% decrease from the current share price, occurred on May 08, 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 |
|---|---|---|---|---|---|
| Jun 13, 2025 | $3.46 | $3.15 | $0.31 | 107,945.0 | -5.56% |
| Jun 12, 2025 | $3.73 | $3.39 | $0.34 | 89,841.0 | -5.26% |
| Jun 11, 2025 | $3.80 | $3.51 | $0.2895 | 91,428.0 | -1.90% |
| Jun 10, 2025 | $4.08 | $3.63 | $0.4507 | 152,194.0 | -7.54% |
| Jun 09, 2025 | $4.25 | $3.58 | $0.6685 | 433,920.0 | +11.17% |
| Jun 06, 2025 | $3.67 | $3.45 | $0.225 | 113,651.0 | +4.68% |
| Jun 05, 2025 | $3.72 | $3.29 | $0.435 | 196,558.0 | -5.00% |
| Jun 04, 2025 | $3.97 | $3.57 | $0.40 | 423,997.0 | -7.46% |
| Jun 03, 2025 | $3.96 | $3.30 | $0.66 | 705,235.0 | +7.16% |
| Jun 02, 2025 | $3.78 | $3.08 | $0.6982 | 689,999.0 | +20.20% |
| May 30, 2025 | $3.03 | $2.49 | $0.54 | 435,257.0 | +16.15% |
| May 29, 2025 | $2.69 | $2.41 | $0.28 | 536,417.0 | +7.88% |
| May 28, 2025 | $2.48 | $2.13 | $0.3492 | 754,533.0 | +20.50% |
| May 27, 2025 | $2.13 | $1.98 | $0.15 | 230,604.0 | -4.76% |
| May 23, 2025 | $2.25 | $1.84 | $0.4014 | 470,583.0 | +8.81% |
| May 22, 2025 | $2.05 | $1.86 | $0.1899 | 877,740.0 | +6.63% |
| May 21, 2025 | $1.94 | $1.76 | $0.18 | 144,170.0 | -5.73% |
| May 20, 2025 | $1.94 | $1.75 | $0.19 | 147,143.0 | +6.67% |
| May 19, 2025 | $1.96 | $1.79 | $0.1669 | 409,243.0 | -3.74% |
| May 16, 2025 | $1.89 | $1.71 | $0.18 | 202,433.0 | +8.09% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $4.25 | $3.08 | $1.17 | 3,112,713.0 | +6.95% |
| 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% |
5.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):