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

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

3.940 +0.190 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 3.680 4.030 3.630 3.940 79,478 +0.19(+5.07%)
Jul 31, 2025 3.750 3.940 3.750 3.750 90,403 +0.00(+0.00%)
Jul 30, 2025 4.250 4.330 3.720 3.750 150,898 -0.50(-11.76%)
Jul 29, 2025 4.100 4.330 4.100 4.250 89,267 +0.19(+4.68%)
Jul 28, 2025 4.200 4.200 3.960 4.060 106,901 -0.12(-2.87%)
Jul 25, 2025 3.930 4.220 3.905 4.180 134,248 +0.25(+6.36%)
Jul 24, 2025 4.130 4.130 3.830 3.930 126,640 -0.20(-4.84%)
Jul 23, 2025 4.190 4.340 4.060 4.130 117,423 -0.02(-0.48%)
Jul 22, 2025 3.950 4.190 3.920 4.150 113,625 +0.20(+5.06%)
Jul 21, 2025 3.750 4.055 3.675 3.950 171,775 +0.20(+5.33%)
Jul 18, 2025 4.190 4.299 3.750 3.750 176,193 -0.60(-13.79%)
Jul 17, 2025 3.940 4.500 3.787 4.350 954,966 +0.76(+21.17%)
Jul 16, 2025 3.130 3.650 3.090 3.590 192,126 +0.52(+16.94%)
Jul 15, 2025 2.940 3.140 2.900 3.070 576,175 +0.13(+4.42%)
Jul 14, 2025 3.050 3.230 2.930 2.940 538,300 -0.15(-4.85%)
Jul 11, 2025 2.990 3.190 2.860 3.090 294,539 +0.10(+3.34%)
Jul 10, 2025 2.900 3.100 2.760 2.990 342,142 +0.09(+3.10%)
Jul 09, 2025 2.860 2.930 2.710 2.900 247,088 +0.07(+2.47%)
Jul 08, 2025 2.860 2.930 2.790 2.830 145,034 -0.02(-0.70%)
Jul 07, 2025 2.790 2.950 2.710 2.850 219,000 +0.00(+0.00%)
Jul 03, 2025 2.700 2.910 2.670 2.850 189,232 +0.23(+8.78%)
Jul 02, 2025 2.710 2.790 2.620 2.620 112,488 -0.09(-3.32%)
Jul 01, 2025 2.870 2.980 2.710 2.710 277,376 -0.19(-6.55%)
Jun 30, 2025 3.100 3.250 2.780 2.900 266,199 -0.11(-3.65%)
Jun 27, 2025 3.840 3.930 3.010 3.010 1,169,150 -0.82(-21.41%)
Jun 26, 2025 3.520 3.874 3.340 3.830 264,017 +0.33(+9.43%)
Jun 25, 2025 3.490 3.660 3.365 3.500 94,542 +0.01(+0.29%)
Jun 24, 2025 3.310 3.610 3.215 3.490 200,492 +0.21(+6.40%)
Jun 23, 2025 3.280 3.370 3.200 3.280 170,917 -0.03(-0.91%)
Jun 20, 2025 3.380 3.389 3.185 3.310 121,032 -0.04(-1.19%)
Jun 18, 2025 3.420 3.699 3.270 3.350 106,644 -0.08(-2.33%)
Jun 17, 2025 3.300 3.510 3.250 3.430 96,492 +0.10(+3.00%)
Jun 16, 2025 3.220 3.426 3.100 3.330 118,600 +0.10(+3.10%)
Jun 13, 2025 3.340 3.460 3.150 3.230 107,945 -0.19(-5.56%)
Jun 12, 2025 3.590 3.730 3.390 3.420 90,001 -0.19(-5.26%)
Jun 11, 2025 3.740 3.800 3.510 3.610 91,428 -0.07(-1.90%)
Jun 10, 2025 3.950 4.081 3.630 3.680 152,198 -0.30(-7.54%)
Jun 09, 2025 3.600 4.248 3.580 3.980 433,926 +0.40(+11.17%)
Jun 06, 2025 3.480 3.675 3.450 3.580 113,651 +0.16(+4.68%)
Jun 05, 2025 3.720 3.720 3.285 3.420 196,758 -0.18(-5.00%)
Jun 04, 2025 3.740 3.970 3.570 3.600 426,788 -0.29(-7.46%)
Jun 03, 2025 3.630 3.960 3.300 3.890 705,247 +0.26(+7.16%)
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 Of Service.