Free Trial

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

United Homes Group logo
$3.75 -0.60 (-13.79%)
Closing price 04:00 PM Eastern
Extended Trading
$3.78 +0.03 (+0.80%)
As of 07:28 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 39.52%, with a year-to-date return of -11.35%. In the past month, the stock has increased 11.94%, reflecting recent market activity.

As of the latest close, United Homes Group traded at $4.35 with a market cap of $254.92 million and volume of 954,942 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
+21.36%
1 Month
Performance
+11.94%
3 Month
Performance
+79.43%
Year-To-Date
Performance
-11.35%
1 Year
Performance
-39.52%

UHG Stock Chart for Friday, July, 18, 2025

United Homes Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2025$4.35$3.75
-13.79%
$4.30$3.75175,273 shs$219.75 million
07/17/2025$3.59$4.35
+21.17%
$4.50$3.79954,942 shs$254.92 million
07/16/2025$3.07$3.59
+16.94%
$3.65$3.09191,794 shs$210.37 million
07/15/2025$2.94$3.07
+4.42%
$3.14$2.90576,175 shs$179.91 million
07/14/2025$3.09$2.94
-4.85%
$3.23$2.93538,298 shs$172.29 million
07/11/2025$2.99$3.09
+3.34%
$3.19$2.86294,539 shs$181.08 million
07/10/2025$2.90$2.99
+3.10%
$3.10$2.76342,142 shs$175.21 million
07/09/2025$2.83$2.90
+2.47%
$2.93$2.71247,088 shs$169.94 million
07/08/2025$2.85$2.83
-0.70%
$2.93$2.79145,034 shs$165.84 million
07/07/2025$2.86$2.85
-0.35%
$2.95$2.71219,000 shs$167.01 million
07/04/2025$2.86$2.86$2.91$2.67189,232 shs$167.60 million
07/03/2025$2.62$2.86
+9.16%
$2.91$2.67189,232 shs$167.60 million
07/02/2025$2.71$2.62
-3.32%
$2.79$2.62112,488 shs$153.53 million
07/01/2025$2.90$2.71
-6.55%
$2.98$2.71277,135 shs$158.81 million
06/30/2025$3.01$2.90
-3.65%
$3.25$2.78266,063 shs$169.94 million
06/27/2025$3.83$3.01
-21.41%
$3.93$3.011.17 million shs$176.39 million
06/26/2025$3.50$3.83
+9.43%
$3.87$3.34264,017 shs$224.45 million
06/25/2025$3.49$3.50
+0.29%
$3.66$3.3794,519 shs$205.10 million
06/24/2025$3.28$3.49
+6.40%
$3.61$3.22200,491 shs$204.51 million
06/23/2025$3.31$3.28
-0.91%
$3.37$3.20170,917 shs$192.21 million
06/20/2025$3.35$3.31
-1.19%
$3.39$3.19121,032 shs$193.97 million
06/19/2025$3.35$3.35$3.70$3.27106,644 shs$196.31 million
06/18/2025$3.43$3.35
-2.33%
$3.70$3.27106,644 shs$196.31 million
06/17/2025$3.33$3.43
+3.00%
$3.51$3.2596,489 shs$201.01 million

This page (NASDAQ:UHG) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners