Free Trial

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

United Homes Group logo
$1.93 +0.12 (+6.63%)
Closing price 04:00 PM Eastern
Extended Trading
$1.93 0.00 (0.00%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

United Homes Group Stock Price Performance

The United Homes Group (UHG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 66.49%, with a year-to-date return of -54.37%. In the past month, the stock has decreased 8.96%, reflecting recent market activity.

As of the latest close, United Homes Group traded at $1.81 with a market cap of $106.07 million and volume of 144,170 shares.

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.

5 Day
Performance
+3.21%
1 Month
Performance
-8.96%
3 Month
Performance
-47.98%
Year-To-Date
Performance
-54.37%
1 Year
Performance
-66.49%

UHG Stock Chart for Thursday, May, 22, 2025

United Homes Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.92$1.81
-5.73%
$1.94$1.76144,170 shs$106.07 million
05/20/2025$1.80$1.92
+6.67%
$1.94$1.75147,143 shs$112.52 million
05/19/2025$1.87$1.80
-3.74%
$1.96$1.79411,244 shs$105.48 million
05/16/2025$1.73$1.87
+8.09%
$1.89$1.71202,657 shs$109.59 million
05/15/2025$1.76$1.73
-1.70%
$1.83$1.64195,428 shs$101.38 million
05/14/2025$1.94$1.76
-9.28%
$2.01$1.76274,156 shs$103.14 million
05/13/2025$1.99$1.94
-2.51%
$2.05$1.87212,018 shs$113.69 million
05/12/2025$1.80$1.99
+10.56%
$2.86$1.851.29 million shs$116.62 million
05/09/2025$1.72$1.80
+4.65%
$2.13$1.78487,647 shs$105.48 million
05/08/2025$1.76$1.72
-2.27%
$1.92$1.602.99 million shs$100.80 million
05/07/2025$1.80$1.76
-2.22%
$1.93$1.74132,171 shs$103.14 million
05/06/2025$1.94$1.80
-7.22%
$1.96$1.7987,806 shs$105.48 million
05/05/2025$2.01$1.94
-3.48%
$2.06$1.9179,538 shs$113.69 million
05/02/2025$1.91$2.01
+5.24%
$2.15$1.90108,088 shs$117.79 million
05/01/2025$1.95$1.91
-2.05%
$2.02$1.89128,657 shs$111.93 million
04/30/2025$2.04$1.95
-4.41%
$2.03$1.9539,538 shs$114.27 million
04/29/2025$2.05$2.04
-0.49%
$2.08$1.9551,396 shs$119.55 million
04/28/2025$2.14$2.05
-4.21%
$2.13$1.9572,396 shs$120.13 million
04/25/2025$2.27$2.14
-5.73%
$2.25$2.0166,740 shs$125.41 million
04/24/2025$2.07$2.27
+9.66%
$2.30$1.99214,288 shs$133.03 million
04/23/2025$2.12$2.07
-2.36%
$2.32$1.96222,594 shs$121.31 million
04/22/2025$2.24$2.12
-5.36%
$2.49$2.10145,861 shs$124.24 million
04/21/2025$2.09$2.24
+7.18%
$2.30$2.0366,178 shs$131.27 million

This page (NASDAQ:UHG) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners