United Homes Group (UHG) Stock Chart & Stock Price History $1.91 +0.00 (+0.05%) As of 10:34 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock United Homes Group Stock Price Performance 5 Day Performance-10.70%1 Month Performance-34.33%3 Month Performance-53.95%6 Month Performance-67.11%Year-To-Date Performance-54.82%1 Year Performance-71.73% Receive UHG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter. Email Address UHG Stock Chart for Friday, May, 2, 2025 UHG Chart by TradingView United Homes Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025$1.95$1.91-2.05%$2.02$1.89128,657 shs$111.93 million04/30/2025$2.04$1.95-4.41%$2.03$1.9539,538 shs$114.27 million04/29/2025$2.05$2.04-0.49%$2.08$1.9551,396 shs$119.55 million04/28/2025$2.14$2.05-4.21%$2.13$1.9572,396 shs$120.13 million04/25/2025$2.27$2.14-5.73%$2.25$2.0166,740 shs$125.41 million04/24/2025$2.07$2.27+9.66%$2.30$1.99214,288 shs$133.03 million04/23/2025$2.12$2.07-2.36%$2.32$1.96222,594 shs$121.31 million04/22/2025$2.24$2.12-5.36%$2.49$2.10145,861 shs$124.24 million04/21/2025$2.09$2.24+7.18%$2.30$2.0366,178 shs$131.27 million04/18/2025$2.09$2.09$2.29$1.98147,604 shs$122.48 million Get the Latest News and Ratings for UHG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025$2.16$2.09-3.24%$2.29$1.98147,604 shs$122.48 million04/16/2025$2.34$2.16-7.69%$2.31$2.07123,679 shs$126.58 million04/15/2025$2.35$2.34-0.43%$2.44$2.13228,778 shs$137.13 million04/14/2025$2.46$2.35-4.47%$2.54$2.2373,095 shs$137.72 million04/11/2025$2.55$2.46-3.53%$2.59$2.34102,882 shs$144.16 million04/10/2025$2.67$2.55-4.49%$2.68$2.5512,698 shs$149.44 million04/09/2025$2.49$2.67+7.23%$2.81$2.4049,212 shs$156.47 million04/09/2025$2.49$2.67+7.23%$2.81$2.4049,212 shs$156.47 million04/08/2025$2.73$2.49-8.79%$2.81$2.4067,577 shs$145.92 million04/08/2025$2.73$2.49-8.79%$2.81$2.4067,577 shs$145.92 million04/07/2025$2.73$2.73$2.95$2.6430,941 shs$159.98 million04/04/2025$2.77$2.73-1.44%$2.90$2.6659,811 shs$159.98 million04/03/2025$2.91$2.77-4.81%$2.97$2.6646,510 shs$162.33 million04/02/2025$2.85$2.91+2.11%$2.91$2.7919,904 shs$170.53 million04/01/2025$2.80$2.85+1.79%$3.02$2.7596,158 shs$167.02 million Related Companies SKBL Stock Chart BBCP Stock Chart LSEA Stock Chart SLND Stock Chart DHHC Stock Chart SHIM Stock Chart MSW Stock Chart SMXT Stock Chart ONEG Stock Chart XIN Stock Chart Receive UHG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:UHG) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding United Homes Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share United Homes Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy UHG Stock Free UHG Stock Alerts