Free Trial

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

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free UHG Stock Alerts
$6.01
+0.08 (+1.35%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

United Homes Group Stock Price Performance

5 Day
Performance
-11.62%
1 Month
Performance
-4.15%
3 Month
Performance
-13.65%
6 Month
Performance
-16.30%
Year-To-Date
Performance
-28.71%
1 Year
Performance
-58.84%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

UHG Stock Chart for Thursday, May, 16, 2024

UHG Chart by TradingView

United Homes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$5.93$6.01
+1.35%		$6.25$5.9321,602 shs$290.70 million
05/15/2024$6.36$5.93
-6.76%		$6.40$5.8971,255 shs$286.83 million
05/14/2024$6.55$6.36
-2.90%		$6.60$6.2246,750 shs$307.63 million
05/13/2024$6.80$6.55
-3.68%		$6.72$6.504,022 shs$316.83 million
05/10/2024$6.75$6.80
+0.74%		$6.84$6.597,904 shs$328.92 million
05/09/2024$6.71$6.75
+0.60%		$6.75$6.4347,691 shs$326.50 million
05/08/2024$6.82$6.71
-1.61%		$6.84$6.5997,182 shs$324.57 million
05/07/2024$6.81$6.82
+0.15%		$6.95$6.829,280 shs$329.88 million
05/06/2024$6.92$6.81
-1.59%		$6.93$6.775,039 shs$329.40 million
05/03/2024$6.76$6.92
+2.37%		$7.12$6.797,554 shs$334.73 million
05/02/2024$6.84$6.76
-1.17%		$6.95$6.7528,649 shs$326.98 million
05/01/2024$6.68$6.84
+2.40%		$6.89$6.684,480 shs$330.85 million
04/30/2024$6.69$6.68
-0.15%		$6.75$6.6130,431 shs$323.11 million
04/29/2024$6.69$6.69$6.85$6.5115,702 shs$323.60 million
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:UHG) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing