Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries United Homes Group, Inc - Class A Common Stock (NQ: UHG ) 5.930 -0.180 (-2.95%) Streaming Delayed Price Updated: 11:49 AM EDT, Aug 2, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 01, 2024 6.350 6.350 6.040 6.110 10,660 -0.10(-1.61%) Jul 31, 2024 5.860 6.390 5.650 6.210 25,977 +0.22(+3.67%) Jul 30, 2024 5.870 6.089 5.760 5.990 8,348 +0.14(+2.39%) Jul 29, 2024 5.760 5.920 5.680 5.850 22,168 +0.08(+1.39%) Jul 26, 2024 6.270 6.295 5.770 5.770 31,827 -0.37(-6.03%) Jul 25, 2024 6.000 6.140 5.900 6.140 11,547 +0.06(+0.99%) Jul 24, 2024 6.370 6.400 6.080 6.080 15,348 -0.31(-4.85%) Jul 23, 2024 6.490 6.490 6.299 6.390 38,212 +0.13(+2.08%) Jul 22, 2024 6.500 6.500 6.174 6.260 7,548 -0.16(-2.49%) Jul 19, 2024 6.320 6.446 6.290 6.420 29,852 +0.22(+3.55%) Jul 18, 2024 6.466 6.466 6.200 6.200 17,238 -0.14(-2.21%) Jul 17, 2024 6.240 6.500 6.190 6.340 31,948 -0.05(-0.78%) Jul 16, 2024 6.400 6.415 6.190 6.390 64,302 -0.01(-0.16%) Jul 15, 2024 6.350 6.400 6.167 6.400 21,387 +0.05(+0.79%) Jul 12, 2024 6.350 6.350 6.200 6.350 35,908 +0.02(+0.32%) Jul 11, 2024 6.120 6.350 6.120 6.330 56,274 +0.20(+3.26%) Jul 10, 2024 6.100 6.150 6.010 6.130 35,172 +0.21(+3.55%) Jul 09, 2024 5.820 6.138 5.820 5.920 7,771 -0.22(-3.58%) Jul 08, 2024 5.730 6.150 5.500 6.140 25,120 +0.51(+9.06%) Jul 05, 2024 5.600 6.030 5.580 5.630 29,347 -0.17(-2.93%) Jul 03, 2024 5.812 6.150 5.560 5.800 18,694 -0.07(-1.19%) Jul 02, 2024 5.550 6.150 5.550 5.870 15,157 +0.16(+2.80%) Jul 01, 2024 5.670 6.310 5.510 5.710 19,669 +0.02(+0.35%) Jun 28, 2024 6.500 6.510 5.690 5.690 143,052 -0.61(-9.68%) Jun 27, 2024 6.250 6.600 6.000 6.300 11,935 +0.02(+0.32%) Jun 26, 2024 5.750 6.390 5.750 6.280 9,722 +0.56(+9.79%) Jun 25, 2024 5.450 5.930 5.450 5.720 17,350 +0.27(+4.95%) Jun 24, 2024 5.910 6.090 5.090 5.450 47,725 -0.33(-5.71%) Jun 21, 2024 5.940 6.316 5.780 5.780 24,239 -0.34(-5.56%) Jun 20, 2024 5.940 6.780 5.935 6.120 22,697 +0.16(+2.68%) Jun 18, 2024 7.150 7.424 5.910 5.960 24,067 -0.88(-12.87%) Jun 17, 2024 7.130 7.740 6.100 6.840 26,220 -0.22(-3.12%) Jun 14, 2024 7.050 7.450 7.000 7.060 16,137 -0.15(-2.08%) Jun 13, 2024 6.780 7.800 6.610 7.210 70,752 +0.67(+10.24%) Jun 12, 2024 6.230 6.940 6.010 6.540 50,721 +0.81(+14.14%) Jun 11, 2024 5.830 5.910 5.450 5.730 20,875 -0.10(-1.72%) Jun 10, 2024 5.890 6.000 5.780 5.830 8,155 +0.01(+0.17%) Jun 07, 2024 5.910 6.000 5.680 5.820 6,246 -0.13(-2.18%) Jun 06, 2024 5.980 5.980 5.840 5.950 7,294 +0.11(+1.88%) Jun 05, 2024 5.700 5.930 5.660 5.840 14,508 +0.22(+3.91%) Jun 04, 2024 5.700 5.700 5.500 5.620 5,977 -0.06(-1.06%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.