Free Trial

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

→ Did Intel Just Dethrone Nvidia? (From Chaikin Analytics) (Ad)
Free UHGWW Stock Alerts
$0.86
-0.09 (-9.52%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

United Homes Group Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-11.84%
3 Month
Performance
-6.02%
6 Month
Performance
+3.02%
Year-To-Date
Performance
-11.52%
1 Year
Performance
+69.15%
Receive UHGWW 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 Chaikin Analytics
Did Intel Just Dethrone Nvidia?
Intel (INTC) just announced a brand-new AI venture - the Aurora supercomputer. This computer was specifically designed for artificial intelligence and is now the fastest AI-centered computer on the planet.
You can get all the details here.

UHGWW Stock Chart for Wednesday, May, 15, 2024

UHGWW Chart by TradingView

United Homes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.94$0.86
-9.24%		$0.88$0.861,653 shs$0.00
05/09/2024$0.93$0.94
+0.79%		$0.99$0.942,441 shs$0.00
05/08/2024$0.88$0.93
+6.27%		$0.93$0.8136,826 shs$0.00
05/07/2024$0.90$0.88
-2.26%		$0.90$0.87104,178 shs$0.00
05/06/2024$0.90$0.90
+0.38%		$0.92$0.8285,060 shs$0.00
05/03/2024$0.89$0.90
+0.74%		$0.90$0.858,214 shs$0.00
05/02/2024$0.90$0.89
-1.11%		$1.00$0.8759,554 shs$0.00
05/01/2024$1.00$0.90
-10.00%		$0.92$0.8413,178 shs$0.00
04/30/2024$1.09$1.00
-8.26%		$1.08$0.9659,823 shs$0.00
04/29/2024$1.29$1.09
-15.18%		$1.20$0.989,133 shs$0.00
04/26/2024$1.15$1.29
+12.18%		$1.39$1.181,990 shs$0.00
04/25/2024$1.09$1.15
+5.09%		$1.19$1.133,100 shs$0.00
04/24/2024$1.13$1.09
-3.54%		$1.21$1.057,920 shs$0.00
04/23/2024$1.19$1.13
-5.04%		$1.18$0.9550,582 shs$0.00
04/22/2024$0.95$1.19
+25.41%		$1.19$0.9212,691 shs$0.00
04/19/2024$0.87$0.95
+9.47%		$1.00$0.7923,735 shs$0.00
04/18/2024$0.87$0.87
-0.02%		$0.87$0.83900 shs$0.00
04/17/2024$0.90$0.87
-3.68%		$0.96$0.7914,529 shs$0.00
04/16/2024$0.97$0.90
-7.21%		$0.91$0.901,603 shs$0.00
04/15/2024$1.03$0.97
-5.83%		$0.97$0.894,650 shs$0.00
04/12/2024$1.11$1.03
-7.21%		$1.04$0.981,011 shs$0.00
04/11/2024$1.12$1.11
-0.89%		$1.13$0.8712,296 shs$0.00
04/10/2024$1.11$1.12
+0.90%		$1.15$0.8644,976 shs$0.00
04/09/2024$1.10$1.11
+0.91%		$1.14$0.8530,061 shs$0.00
04/08/2024$1.05$1.10
+5.26%		$1.14$0.82106,661 shs$0.00
04/05/2024$1.05$1.05
-0.48%		$1.14$0.8018,310 shs$0.00
04/04/2024$0.95$1.05
+10.53%		$1.08$0.807,359 shs$0.00
04/03/2024$0.95$0.95$0.98$0.951,294 shs$0.00
04/02/2024$0.90$0.95
+5.19%		$0.98$0.951,294 shs$0.00
04/01/2024$0.98$0.90
-7.85%		$0.95$0.90354 shs$0.00
03/29/2024$0.98$0.98$0.99$0.867,622 shs$0.00
03/28/2024$0.95$0.98
+3.16%		$0.99$0.867,622 shs$0.00
03/27/2024$0.90$0.95
+5.56%		$0.99$0.8535,159 shs$0.00
03/26/2024$0.95$0.90
-5.26%		$0.96$0.8435,085 shs$0.00
03/25/2024$0.90$0.95
+5.56%		$0.95$0.837,594 shs$0.00
03/22/2024$0.92$0.90
-2.17%		$1.00$0.8219,105 shs$0.00
03/21/2024$0.90$0.92
+2.19%		$1.10$0.8616,911 shs$0.00
03/20/2024$0.87$0.90
+3.58%		$0.98$0.78137,480 shs$0.00
03/19/2024$0.85$0.87
+2.26%		$0.96$0.7562,971 shs$0.00
03/18/2024$0.85$0.85
-0.01%		$0.85$0.815,488 shs$0.00
How to Make 100X on the AI Boom (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/15/2024$0.71$0.85
+19.08%		$0.95$0.7593,218 shs$0.00
03/14/2024$0.78$0.71
-8.71%		$0.78$0.714,617 shs$0.00
03/13/2024$0.80$0.78
-2.25%		$0.80$0.787,105 shs$0.00
03/12/2024$0.85$0.80
-5.66%		$0.82$0.736,643 shs$0.00
03/11/2024$0.89$0.85
-4.72%		$0.85$0.709,601 shs$0.00
03/08/2024$0.81$0.89
+9.88%		$0.89$0.721,516 shs$0.00
03/07/2024$0.84$0.81
-3.99%		$0.83$0.758,734 shs$0.00
03/06/2024$0.94$0.84
-10.24%		$0.85$0.7583,178 shs$0.00
03/05/2024$0.89$0.94
+5.62%		$0.95$0.795,122 shs$0.00
03/04/2024$0.90$0.89
-1.11%		$0.94$0.823,110 shs$0.00
03/01/2024$0.97$0.90
-7.12%		$0.90$0.819,491 shs$0.00
02/29/2024$0.97$0.97$0.98$0.972,500 shs$0.00
02/28/2024$0.98$0.97
-1.12%		$0.98$0.972,583 shs$0.00
02/27/2024$0.89$0.98
+10.11%		$0.98$0.842,884 shs$0.00
02/26/2024$0.81$0.89
+10.56%		$0.93$0.8017,184 shs$0.00
02/23/2024$1.11$0.81
-27.48%		$0.91$0.811,285 shs$0.00
02/22/2024$1.11$1.11$1.18$1.111,900 shs$0.00
02/21/2024$1.09$1.11
+1.83%		$1.18$1.111,980 shs$0.00
02/20/2024$1.14$1.09
-4.39%		$1.09$0.81802 shs$0.00
02/19/2024$1.14$1.14$1.14$0.8138,700 shs$0.00
02/16/2024$0.91$1.00
+9.89%		$1.14$0.8138,728 shs$0.00
02/15/2024$0.90$0.91
+1.11%		$0.93$0.8116,755 shs$0.00
02/14/2024$0.80$0.90
+12.50%		$0.93$0.7049,460 shs$0.00

Related Companies:
This page (NASDAQ:UHGWW) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace