Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free UHG Stock Alerts
$6.69
+0.29 (+4.53%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

United Homes Group Stock Price Performance

5 Day
Performance
+4.37%
1 Month
Performance
-7.21%
3 Month
Performance
-18.12%
6 Month
Performance
+6.87%
Year-To-Date
Performance
-20.64%
1 Year
Performance
-46.48%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

UHG Stock Chart for Saturday, April, 27, 2024

UHG Chart by TradingView

United Homes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/16/2024$6.86$6.96
+1.46%		$7.70$6.7011,132 shs$336.59 million
02/15/2024$7.18$6.86
-4.46%		$7.21$6.8511,943 shs$331.75 million
02/14/2024$6.92$7.18
+3.76%		$7.18$6.765,760 shs$347.23 million
02/13/2024$7.17$6.92
-3.49%		$7.32$6.9221,373 shs$334.65 million
02/12/2024$7.41$7.17
-3.24%		$7.67$7.0714,121 shs$346.74 million
02/09/2024$7.35$7.41
+0.82%		$7.83$7.315,795 shs$358.35 million
02/08/2024$7.02$7.35
+4.70%		$7.35$6.896,738 shs$355.45 million
02/07/2024$7.55$7.02
-7.02%		$7.48$6.8512,662 shs$339.49 million
02/06/2024$7.11$7.55
+6.19%		$7.55$6.6018,031 shs$365.09 million
02/05/2024$7.44$7.11
-4.44%		$7.63$6.875,164 shs$343.84 million
02/02/2024$7.85$7.44
-5.22%		$8.13$7.0824,297 shs$359.80 million
02/01/2024$7.52$7.85
+4.39%		$7.85$7.504,646 shs$379.60 million
01/31/2024$7.73$7.52
-2.72%		$8.04$7.528,565 shs$363.67 million
01/30/2024$7.97$7.73
-3.01%		$8.30$7.7318,395 shs$373.82 million
01/29/2024$8.17$7.97
-2.45%		$8.25$7.755,020 shs$385.43 million
01/26/2024$8.11$8.17
+0.74%		$8.52$7.995,932 shs$395.10 million

Related Companies:
This page (NASDAQ:UHG) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The World's First "$20 Trillion Drug?"
Behind the Markets