Get the Stockscreener App
1.18
0.85%
0.01
Pre-market:
1.19
0.01
+0.85%
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 14, 2026, is $1.18.
- 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 $0.9873 on November 20, 2025. Since then, United Homes Group Inc's stock price has risen over 19.52% to $1.18 now.
- The 52-week high stock price for UHG is $4.78, representing a 305.08% increase from the current share price, occurred on October 17, 2025.
- The 52-week low stock price for UHG is $0.9873, indicating a -16.33% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $1.19 | $1.17 | $0.02 | 150,749.0 | +0.85% |
| Apr 13, 2026 | $1.18 | $1.16 | $0.02 | 55,776.0 | +0.00% |
| Apr 10, 2026 | $1.17 | $1.16 | $0.01 | 40,659.0 | +0.86% |
| Apr 09, 2026 | $1.19 | $1.16 | $0.03 | 255,240.0 | -0.85% |
| Apr 08, 2026 | $1.18 | $1.16 | $0.02 | 72,189.0 | +0.00% |
| Apr 07, 2026 | $1.17 | $1.16 | $0.01 | 7,264.0 | +0.00% |
| Apr 06, 2026 | $1.17 | $1.15 | $0.02 | 209,546.0 | +0.86% |
| Apr 02, 2026 | $1.16 | $1.15 | $0.01 | 149,853.0 | +0.00% |
| Apr 01, 2026 | $1.17 | $1.16 | $0.01 | 44,651.0 | +0.00% |
| Mar 31, 2026 | $1.17 | $1.16 | $0.01 | 27,540.0 | -0.85% |
| Mar 30, 2026 | $1.17 | $1.16 | $0.01 | 78,460.0 | +0.00% |
| Mar 27, 2026 | $1.17 | $1.16 | $0.01 | 32,896.0 | +0.00% |
| Mar 26, 2026 | $1.17 | $1.16 | $0.01 | 11,407.0 | +0.00% |
| Mar 25, 2026 | $1.17 | $1.16 | $0.01 | 9,521.0 | +0.00% |
| Mar 24, 2026 | $1.17 | $1.16 | $0.01 | 72,794.0 | +0.00% |
| Mar 23, 2026 | $1.17 | $1.16 | $0.01 | 54,248.0 | +0.86% |
| Mar 20, 2026 | $1.16 | $1.15 | $0.01 | 52,323.0 | +0.00% |
| Mar 19, 2026 | $1.17 | $1.15 | $0.02 | 202,429.0 | -0.85% |
| Mar 18, 2026 | $1.17 | $1.16 | $0.01 | 51,336.0 | +0.86% |
| Mar 17, 2026 | $1.17 | $1.16 | $0.01 | 138,517.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.19 | $1.15 | $0.04 | 1,136,676.0 | +1.72% |
| Mar, 2026 | $1.19 | $1.15 | $0.04 | 2,887,266.0 | -0.85% |
| Feb, 2026 | $2.71 | $1.14 | $1.57 | 13,744,894.0 | -40.91% |
| Jan, 2026 | $2.27 | $1.51 | $0.76 | 6,668,316.0 | +26.92% |
United Homes Group Inc Stock (UHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.68 | $1.03 | $0.6499 | 4,004,893.0 | +46.73% |
| Nov, 2025 | $1.55 | $0.9873 | $0.5627 | 3,858,793.0 | -29.14% |
| Oct, 2025 | $4.78 | $1.50 | $3.28 | 13,385,112.0 | -63.44% |
| Sep, 2025 | $4.52 | $3.80 | $0.72 | 1,376,789.0 | -0.96% |
| Aug, 2025 | $4.57 | $3.60 | $0.97 | 2,671,878.0 | +11.20% |
| Jul, 2025 | $4.50 | $2.62 | $1.88 | 5,312,867.0 | +29.31% |
| 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% |
0.68%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):