Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Class A Common Stock (NQ: UHG )

3.350 -0.370 (-9.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 03, 2025 3.750 3.750 3.350 3.350 36,737 -0.37(-9.95%)
Feb 28, 2025 3.600 3.720 3.540 3.720 26,849 +0.13(+3.62%)
Feb 27, 2025 3.810 3.810 3.540 3.590 58,636 -0.22(-5.77%)
Feb 26, 2025 3.850 3.940 3.760 3.810 35,396 +0.01(+0.26%)
Feb 25, 2025 3.780 3.900 3.700 3.800 26,807 +0.04(+1.06%)
Feb 24, 2025 3.790 3.790 3.560 3.760 52,458 +0.05(+1.35%)
Feb 21, 2025 3.940 3.940 3.660 3.710 43,780 -0.16(-4.13%)
Feb 20, 2025 4.020 4.050 3.770 3.870 102,888 -0.22(-5.38%)
Feb 19, 2025 4.110 4.210 4.060 4.090 51,250 -0.12(-2.85%)
Feb 18, 2025 4.114 4.267 4.090 4.210 27,249 +0.12(+2.93%)
Feb 14, 2025 4.250 4.250 4.000 4.090 51,502 -0.15(-3.54%)
Feb 13, 2025 4.240 4.315 4.060 4.240 33,743 +0.04(+0.95%)
Feb 12, 2025 4.210 4.290 4.185 4.200 61,290 -0.07(-1.64%)
Feb 11, 2025 4.190 4.300 4.060 4.270 28,500 +0.00(+0.00%)
Feb 10, 2025 4.190 4.410 4.050 4.270 37,472 +0.17(+4.15%)
Feb 07, 2025 4.250 4.400 4.100 4.100 42,855 -0.09(-2.15%)
Feb 06, 2025 4.050 4.258 4.050 4.190 30,050 +0.16(+3.97%)
Feb 05, 2025 4.180 4.180 4.010 4.030 33,869 -0.13(-3.12%)
Feb 04, 2025 4.010 4.190 4.000 4.160 35,307 +0.06(+1.46%)
Feb 03, 2025 4.150 4.235 4.010 4.100 44,999 -0.05(-1.20%)
Jan 31, 2025 4.810 4.810 4.110 4.150 49,477 -0.31(-6.95%)
Jan 30, 2025 4.430 4.580 4.280 4.460 93,001 +0.08(+1.83%)
Jan 29, 2025 4.250 4.450 4.155 4.380 72,958 +0.16(+3.79%)
Jan 28, 2025 4.310 4.310 4.110 4.220 28,038 -0.07(-1.63%)
Jan 27, 2025 4.360 4.455 4.200 4.290 41,486 -0.09(-2.05%)
Jan 24, 2025 4.490 4.510 4.370 4.380 258,188 -0.12(-2.67%)
Jan 23, 2025 4.400 4.600 4.400 4.500 73,725 +0.08(+1.81%)
Jan 22, 2025 4.440 4.600 4.370 4.420 29,242 -0.08(-1.78%)
Jan 21, 2025 4.600 4.650 4.360 4.500 126,015 +0.00(+0.00%)
Jan 17, 2025 4.510 4.661 4.426 4.500 135,345 +0.01(+0.22%)
Jan 16, 2025 4.390 4.620 4.325 4.490 137,971 +0.03(+0.67%)
Jan 15, 2025 4.260 4.500 4.230 4.460 116,604 +0.38(+9.31%)
Jan 14, 2025 4.170 4.240 4.080 4.080 11,555 -0.04(-0.97%)
Jan 13, 2025 4.150 4.190 4.000 4.120 29,788 -0.01(-0.24%)
Jan 10, 2025 3.910 4.250 3.800 4.130 165,538 +0.28(+7.27%)
Jan 08, 2025 4.060 4.082 3.770 3.850 55,872 -0.23(-5.64%)
Jan 07, 2025 4.260 4.350 4.050 4.080 38,761 -0.10(-2.39%)
Jan 06, 2025 4.100 4.300 4.100 4.180 33,270 +0.10(+2.45%)
Jan 03, 2025 4.140 4.145 4.070 4.080 24,753 -0.04(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.