Get the Stockscreener App
4.16
0.72%
-0.03
United Homes Group Inc Stock (UHG) Price History
The historical daily chart and data for United Homes Group Inc stock (UHG), show that the latest closing stock price as of February 07, 2025, is $4.16.
- United Homes Group Inc all-time high stock price is $18.70, occurred on May 19, 2023.
- The lowest United Homes Group Inc stock price recorded was $3.77 on January 08, 2025. Since then, United Homes Group Inc's stock price has risen over 10.34% to $4.16 now.
- The 52-week high stock price for UHG is $7.8291, representing a 88.20% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for UHG is $3.77, indicating a -9.38% decrease from the current share price, occurred on January 08, 2025.
The table below shows more information about UHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $4.40 | $4.11 | $0.2899 | 35,386.0 | -0.48% |
| Feb 06, 2025 | $4.26 | $4.05 | $0.2085 | 30,050.0 | +3.97% |
| Feb 05, 2025 | $4.18 | $4.01 | $0.17 | 33,869.0 | -3.12% |
| Feb 04, 2025 | $4.19 | $4.00 | $0.19 | 35,107.0 | +1.46% |
| Feb 03, 2025 | $4.24 | $4.01 | $0.225 | 44,768.0 | -1.20% |
| Jan 31, 2025 | $4.81 | $4.11 | $0.70 | 47,808.0 | -6.95% |
| Jan 30, 2025 | $4.58 | $4.28 | $0.30 | 93,001.0 | +1.83% |
| Jan 29, 2025 | $4.45 | $4.16 | $0.295 | 72,846.0 | +3.79% |
| Jan 28, 2025 | $4.31 | $4.11 | $0.20 | 28,038.0 | -1.63% |
| Jan 27, 2025 | $4.46 | $4.20 | $0.255 | 41,375.0 | -2.05% |
| Jan 24, 2025 | $4.51 | $4.37 | $0.14 | 258,158.0 | -2.67% |
| Jan 23, 2025 | $4.60 | $4.40 | $0.20 | 73,487.0 | +1.81% |
| Jan 22, 2025 | $4.60 | $4.37 | $0.23 | 29,112.0 | -1.78% |
| Jan 21, 2025 | $4.65 | $4.36 | $0.29 | 126,015.0 | +0.00% |
| Jan 17, 2025 | $4.66 | $4.43 | $0.2348 | 134,908.0 | +0.22% |
| Jan 16, 2025 | $4.62 | $4.33 | $0.295 | 137,687.0 | +0.67% |
| Jan 15, 2025 | $4.50 | $4.23 | $0.27 | 116,476.0 | +9.31% |
| Jan 14, 2025 | $4.24 | $4.08 | $0.16 | 11,277.0 | -0.97% |
| Jan 13, 2025 | $4.19 | $4.00 | $0.1898 | 29,529.0 | -0.24% |
| Jan 10, 2025 | $4.25 | $3.80 | $0.45 | 165,131.0 | +7.27% |
| Jan 08, 2025 | $4.08 | $3.77 | $0.3115 | 55,649.0 | -5.64% |
United Homes Group Inc Stock (UHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United Homes Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United Homes Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
United Homes Group Inc Stock (UHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $4.40 | $4.00 | $0.3999 | 179,180.0 | +0.48% |
| Jan, 2025 | $4.81 | $3.77 | $1.04 | 1,541,016.0 | -1.89% |
United Homes Group Inc Stock (UHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.35 | $4.01 | $2.34 | 1,682,988.0 | -31.97% |
| Nov, 2024 | $6.93 | $5.43 | $1.50 | 556,017.0 | +18.37% |
| Oct, 2024 | $6.38 | $5.20 | $1.18 | 487,652.0 | -12.21% |
| Sep, 2024 | $6.58 | $5.10 | $1.48 | 1,168,048.0 | +0.82% |
| Aug, 2024 | $6.69 | $5.50 | $1.19 | 322,660.0 | -1.93% |
| Jul, 2024 | $6.50 | $5.50 | $1.00 | 550,500.0 | +9.14% |
| Jun, 2024 | $7.80 | $5.09 | $2.71 | 496,227.0 | +2.52% |
| May, 2024 | $7.12 | $5.12 | $2.00 | 581,230.0 | -16.92% |
| Apr, 2024 | $7.64 | $6.00 | $1.64 | 852,002.0 | -4.43% |
| Mar, 2024 | $7.65 | $6.54 | $1.11 | 228,602.0 | +0.14% |
| Feb, 2024 | $8.13 | $6.53 | $1.60 | 214,495.0 | -7.18% |
| Jan, 2024 | $9.36 | $7.03 | $2.33 | 340,747.0 | -10.79% |
United Homes Group Inc Stock (UHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.48 | $6.52 | $2.96 | 752,726.0 | +8.63% |
| Nov, 2023 | $8.23 | $6.52 | $1.71 | 531,571.0 | +15.82% |
| Oct, 2023 | $7.67 | $4.79 | $2.88 | 733,544.0 | +19.64% |
| Sep, 2023 | $8.92 | $5.60 | $3.32 | 648,893.0 | -33.09% |
| Aug, 2023 | $11.21 | $7.35 | $3.86 | 428,439.0 | -26.39% |
| Jul, 2023 | $13.82 | $9.96 | $3.86 | 302,440.0 | +1.88% |
| Jun, 2023 | $12.70 | $10.00 | $2.70 | 1,993,728.0 | +1.36% |
| May, 2023 | $18.70 | $8.07 | $10.63 | 393,881.0 | -11.78% |
| Apr, 2023 | $15.05 | $10.51 | $4.54 | 772,736.0 | +0.00% |
4.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):