Free Trial

United Homes Group (UHG) Stock Chart & Stock Price History

→ 3 Dirt-Cheap Stocks You Can’t Afford to Ignore (From TradingTips) (Ad)
Free UHG Stock Alerts
$5.76
-0.25 (-4.16%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

United Homes Group Stock Price Performance

5 Day
Performance
-12.06%
1 Month
Performance
-8.72%
3 Month
Performance
-17.24%
6 Month
Performance
-22.16%
Year-To-Date
Performance
-31.67%
1 Year
Performance
-60.41%
Receive UHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
weirdest stock market marches on
For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”
Graham is hosting a “tell all” workshop about his Apex Indicator here

UHG Stock Chart for Saturday, May, 18, 2024

UHG Chart by TradingView

United Homes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.01$5.76
-4.16%		$6.42$5.5055,068 shs$278.61 million
05/16/2024$5.93$6.01
+1.35%		$6.25$5.9321,602 shs$290.70 million
05/15/2024$6.36$5.93
-6.76%		$6.40$5.8971,255 shs$286.83 million
05/14/2024$6.55$6.36
-2.90%		$6.60$6.2246,750 shs$307.63 million
05/13/2024$6.80$6.55
-3.68%		$6.72$6.504,022 shs$316.83 million
05/10/2024$6.75$6.80
+0.74%		$6.84$6.597,904 shs$328.92 million
05/09/2024$6.71$6.75
+0.60%		$6.75$6.4347,691 shs$326.50 million
05/08/2024$6.82$6.71
-1.61%		$6.84$6.5997,182 shs$324.57 million
05/07/2024$6.81$6.82
+0.15%		$6.95$6.829,280 shs$329.88 million
05/06/2024$6.92$6.81
-1.59%		$6.93$6.775,039 shs$329.40 million
05/03/2024$6.76$6.92
+2.37%		$7.12$6.797,554 shs$334.73 million
05/02/2024$6.84$6.76
-1.17%		$6.95$6.7528,649 shs$326.98 million
05/01/2024$6.68$6.84
+2.40%		$6.89$6.684,480 shs$330.85 million
04/30/2024$6.69$6.68
-0.15%		$6.75$6.6130,431 shs$323.11 million
04/29/2024$6.69$6.69$6.85$6.5115,702 shs$323.60 million
04/26/2024$6.40$6.69
+4.53%		$6.75$6.454,027 shs$323.60 million
04/25/2024$6.33$6.40
+1.11%		$6.40$6.254,773 shs$309.57 million
04/24/2024$6.35$6.33
-0.31%		$6.39$6.25166,932 shs$306.18 million
04/23/2024$6.41$6.35
-0.94%		$6.49$6.25126,936 shs$307.15 million
04/22/2024$6.35$6.41
+0.94%		$6.50$6.3723,017 shs$310.05 million
04/19/2024$6.31$6.35
+0.63%		$6.48$6.2816,574 shs$307.16 million
04/18/2024$6.39$6.31
-1.25%		$6.43$6.3127,610 shs$305.22 million
04/17/2024$6.27$6.39
+1.91%		$6.40$6.2815,069 shs$309.08 million
04/16/2024$6.41$6.27
-2.18%		$6.62$6.2713,525 shs$303.28 million
04/15/2024$6.01$6.41
+6.66%		$6.47$6.00173,254 shs$310.05 million
04/12/2024$6.58$6.01
-8.66%		$6.39$6.0128,566 shs$290.70 million
04/11/2024$7.10$6.58
-7.32%		$7.10$6.4064,064 shs$318.28 million
04/10/2024$7.25$7.10
-2.07%		$7.24$7.005,745 shs$343.43 million
04/09/2024$6.91$7.25
+4.92%		$7.25$6.8913,913 shs$350.68 million
04/08/2024$7.01$6.91
-1.43%		$7.64$6.8969,296 shs$334.24 million
04/05/2024$6.75$7.01
+3.85%		$7.23$6.7910,159 shs$339.08 million
04/04/2024$6.71$6.75
+0.60%		$6.88$6.717,942 shs$326.50 million
04/03/2024$6.79$6.71
-1.18%		$6.98$6.5519,613 shs$324.56 million
04/02/2024$6.80$6.79
-0.15%		$7.10$6.547,432 shs$328.43 million
04/01/2024$6.99$6.80
-2.72%		$7.10$6.7710,959 shs$328.92 million
03/29/2024$6.99$6.99$7.65$6.9917,630 shs$338.11 million
03/28/2024$7.21$6.99
-3.05%		$7.65$6.9917,629 shs$338.11 million
03/27/2024$6.73$7.21
+7.13%		$7.22$6.9918,814 shs$348.75 million
03/26/2024$6.64$6.73
+1.36%		$7.00$6.6516,669 shs$325.53 million
03/25/2024$6.96$6.64
-4.60%		$7.18$6.6418,331 shs$321.18 million
Free report reveals “two-baggers” for 2024 (Ad)

We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.

Download your free report today!
03/22/2024$7.28$6.96
-4.40%		$7.33$6.954,839 shs$336.59 million
03/21/2024$7.06$7.28
+3.12%		$7.31$6.955,199 shs$352.06 million
03/20/2024$6.85$7.06
+3.07%		$7.20$6.953,876 shs$341.39 million
03/19/2024$6.84$6.85
+0.15%		$7.36$6.754,514 shs$331.27 million
03/18/2024$6.94$6.84
-1.44%		$7.23$6.7616,506 shs$330.78 million
03/15/2024$6.82$6.94
+1.76%		$6.94$6.7520,835 shs$335.59 million
03/14/2024$7.46$6.82
-8.58%		$7.23$6.7512,741 shs$329.82 million
03/13/2024$7.24$7.46
+3.04%		$7.48$7.029,831 shs$360.77 million
03/12/2024$7.00$7.24
+3.43%		$7.43$6.8715,426 shs$350.13 million
03/11/2024$7.07$7.00
-0.99%		$7.27$6.7712,588 shs$338.52 million
03/08/2024$6.97$7.07
+1.43%		$7.16$6.549,009 shs$341.91 million
03/07/2024$7.09$6.97
-1.69%		$7.02$6.7011,600 shs$337.07 million
03/06/2024$6.98$7.09
+1.58%		$7.24$6.855,668 shs$342.84 million
03/05/2024$7.01$6.98
-0.43%		$7.14$6.985,404 shs$337.55 million
03/04/2024$7.07$7.01
-0.85%		$7.27$7.0110,935 shs$339.00 million
03/01/2024$6.98$7.07
+1.29%		$7.34$6.978,489 shs$341.88 million
02/29/2024$6.90$6.98
+1.16%		$7.23$6.954,661 shs$337.55 million
02/28/2024$6.91$6.90
-0.14%		$7.08$6.708,805 shs$333.68 million
02/27/2024$7.16$6.91
-3.49%		$7.28$6.834,892 shs$334.17 million
02/26/2024$7.11$7.16
+0.70%		$7.50$7.043,982 shs$346.26 million
02/23/2024$7.22$7.11
-1.52%		$7.50$7.046,924 shs$343.84 million
02/22/2024$6.90$7.22
+4.64%		$7.22$6.618,792 shs$349.16 million
02/21/2024$6.84$6.90
+0.88%		$7.32$6.5311,749 shs$333.66 million
02/20/2024$6.96$6.84
-1.72%		$7.53$6.7422,281 shs$330.78 million
02/19/2024$6.96$6.96$7.70$6.7011,100 shs$336.59 million

Related Companies:
This page (NASDAQ:UHG) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits