Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free UHGWW Stock Alerts
$0.74
+0.11 (+17.39%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestTrends

United Homes Group Stock Price Performance

5 Day
Performance
+3.13%
1 Month
Performance
-16.57%
3 Month
Performance
-17.50%
6 Month
Performance
-14.65%
Year-To-Date
Performance
-23.18%
1 Year
Performance
+43.23%
Receive UHGWW 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 Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

UHGWW Stock Chart for Sunday, June, 2, 2024

UHGWW Chart by TradingView

United Homes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.63$0.74
+17.86%		$0.88$0.657,014 shs$0.00
05/30/2024$0.66$0.63
-3.93%		$0.70$0.6138,630 shs$0.00
05/29/2024$0.72$0.66
-8.92%		$0.70$0.6137,369 shs$0.00
05/28/2024$0.85$0.72
-15.04%		$0.73$0.723,102 shs$0.00
05/27/2024$0.85$0.85$0.85$0.7252,800 shs$0.00
05/24/2024$0.72$0.85
+17.71%		$0.85$0.7252,819 shs$0.00
05/23/2024$0.75$0.72
-4.00%		$0.88$0.7211,643 shs$0.00
05/22/2024$0.75$0.75$0.90$0.7278,405 shs$0.00
05/21/2024$0.76$0.75
-1.24%		$0.89$0.65149,313 shs$0.00
05/20/2024$0.71$0.76
+7.72%		$0.78$0.7414,842 shs$0.00
05/17/2024$0.80$0.71
-11.52%		$0.71$0.711,000 shs$0.00
05/16/2024$0.85$0.80
-6.26%		$0.84$0.784,828 shs$0.00
05/15/2024$0.86$0.85
-0.61%		$0.85$0.85301 shs$0.00
05/14/2024$0.94$0.86
-9.24%		$0.88$0.861,653 shs$0.00
05/09/2024$0.93$0.94
+0.79%		$0.99$0.942,441 shs$0.00
05/08/2024$0.88$0.93
+6.27%		$0.93$0.8136,826 shs$0.00
05/07/2024$0.90$0.88
-2.26%		$0.90$0.87104,178 shs$0.00
05/06/2024$0.90$0.90
+0.38%		$0.92$0.8285,060 shs$0.00
05/03/2024$0.89$0.90
+0.74%		$0.90$0.858,214 shs$0.00
05/02/2024$0.90$0.89
-1.11%		$1.00$0.8759,554 shs$0.00
05/01/2024$1.00$0.90
-10.00%		$0.92$0.8413,178 shs$0.00
04/30/2024$1.09$1.00
-8.26%		$1.08$0.9659,823 shs$0.00
04/29/2024$1.29$1.09
-15.18%		$1.20$0.989,133 shs$0.00
04/26/2024$1.15$1.29
+12.18%		$1.39$1.181,990 shs$0.00
04/25/2024$1.09$1.15
+5.09%		$1.19$1.133,100 shs$0.00
04/24/2024$1.13$1.09
-3.54%		$1.21$1.057,920 shs$0.00
04/23/2024$1.19$1.13
-5.04%		$1.18$0.9550,582 shs$0.00
04/22/2024$0.95$1.19
+25.41%		$1.19$0.9212,691 shs$0.00
04/19/2024$0.87$0.95
+9.47%		$1.00$0.7923,735 shs$0.00
04/18/2024$0.87$0.87
-0.02%		$0.87$0.83900 shs$0.00
04/17/2024$0.90$0.87
-3.68%		$0.96$0.7914,529 shs$0.00
04/16/2024$0.97$0.90
-7.21%		$0.91$0.901,603 shs$0.00
04/15/2024$1.03$0.97
-5.83%		$0.97$0.894,650 shs$0.00
04/12/2024$1.11$1.03
-7.21%		$1.04$0.981,011 shs$0.00
04/11/2024$1.12$1.11
-0.89%		$1.13$0.8712,296 shs$0.00
04/10/2024$1.11$1.12
+0.90%		$1.15$0.8644,976 shs$0.00
04/09/2024$1.10$1.11
+0.91%		$1.14$0.8530,061 shs$0.00
04/08/2024$1.05$1.10
+5.26%		$1.14$0.82106,661 shs$0.00
04/05/2024$1.05$1.05
-0.48%		$1.14$0.8018,310 shs$0.00
04/04/2024$0.95$1.05
+10.53%		$1.08$0.807,359 shs$0.00
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/03/2024$0.95$0.95$0.98$0.951,294 shs$0.00
04/02/2024$0.90$0.95
+5.19%		$0.98$0.951,294 shs$0.00
04/01/2024$0.98$0.90
-7.85%		$0.95$0.90354 shs$0.00
03/29/2024$0.98$0.98$0.99$0.867,622 shs$0.00
03/28/2024$0.95$0.98
+3.16%		$0.99$0.867,622 shs$0.00
03/27/2024$0.90$0.95
+5.56%		$0.99$0.8535,159 shs$0.00
03/26/2024$0.95$0.90
-5.26%		$0.96$0.8435,085 shs$0.00
03/25/2024$0.90$0.95
+5.56%		$0.95$0.837,594 shs$0.00
03/22/2024$0.92$0.90
-2.17%		$1.00$0.8219,105 shs$0.00
03/21/2024$0.90$0.92
+2.19%		$1.10$0.8616,911 shs$0.00
03/20/2024$0.87$0.90
+3.58%		$0.98$0.78137,480 shs$0.00
03/19/2024$0.85$0.87
+2.26%		$0.96$0.7562,971 shs$0.00
03/18/2024$0.85$0.85
-0.01%		$0.85$0.815,488 shs$0.00
03/15/2024$0.71$0.85
+19.08%		$0.95$0.7593,218 shs$0.00
03/14/2024$0.78$0.71
-8.71%		$0.78$0.714,617 shs$0.00
03/13/2024$0.80$0.78
-2.25%		$0.80$0.787,105 shs$0.00
03/12/2024$0.85$0.80
-5.66%		$0.82$0.736,643 shs$0.00
03/11/2024$0.89$0.85
-4.72%		$0.85$0.709,601 shs$0.00
03/08/2024$0.81$0.89
+9.88%		$0.89$0.721,516 shs$0.00
03/07/2024$0.84$0.81
-3.99%		$0.83$0.758,734 shs$0.00
03/06/2024$0.94$0.84
-10.24%		$0.85$0.7583,178 shs$0.00
03/05/2024$0.89$0.94
+5.62%		$0.95$0.795,122 shs$0.00
03/04/2024$0.90$0.89
-1.11%		$0.94$0.823,110 shs$0.00
03/01/2024$0.97$0.90
-7.12%		$0.90$0.819,491 shs$0.00

Related Companies:
This page (NASDAQ:UHGWW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets