My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.250 +0.070 (+1.67%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 16, 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 (%)
Oct 15, 2025 4.240 4.470 4.180 4.180 112,931 -0.05(-1.18%)
Oct 14, 2025 4.120 4.240 4.100 4.230 28,711 +0.07(+1.68%)
Oct 13, 2025 4.240 4.280 4.120 4.160 51,524 -0.08(-2.00%)
Oct 10, 2025 4.160 4.270 4.100 4.245 103,043 +0.11(+2.54%)
Oct 09, 2025 4.050 4.160 4.048 4.140 48,872 +0.09(+2.22%)
Oct 08, 2025 4.060 4.100 4.000 4.050 31,641 +0.02(+0.50%)
Oct 07, 2025 4.200 4.205 3.910 4.030 60,705 -0.15(-3.59%)
Oct 06, 2025 4.150 4.230 4.060 4.180 149,497 +0.05(+1.21%)
Oct 03, 2025 4.150 4.227 4.120 4.130 101,123 +0.01(+0.24%)
Oct 02, 2025 4.110 4.210 4.070 4.120 42,388 +0.02(+0.49%)
Oct 01, 2025 4.150 4.200 4.020 4.100 80,123 -0.03(-0.73%)
Sep 30, 2025 3.930 4.468 3.930 4.130 241,119 +0.21(+5.36%)
Sep 29, 2025 4.160 4.160 3.820 3.920 96,085 -0.24(-5.77%)
Sep 26, 2025 4.000 4.161 3.905 4.160 104,499 +0.21(+5.32%)
Sep 25, 2025 3.990 4.100 3.800 3.950 110,261 -0.11(-2.71%)
Sep 24, 2025 4.110 4.200 4.010 4.060 122,261 -0.04(-0.98%)
Sep 23, 2025 4.330 4.390 4.095 4.100 42,844 -0.24(-5.53%)
Sep 22, 2025 4.250 4.520 4.226 4.340 81,759 +0.08(+1.88%)
Sep 19, 2025 4.420 4.520 4.250 4.260 54,816 -0.14(-3.18%)
Sep 18, 2025 4.140 4.440 4.140 4.400 116,625 +0.35(+8.64%)
Sep 17, 2025 4.090 4.240 4.030 4.050 87,952 -0.01(-0.25%)
Sep 16, 2025 4.170 4.230 4.060 4.060 22,410 -0.06(-1.46%)
Sep 15, 2025 4.290 4.290 4.120 4.120 25,178 -0.11(-2.60%)
Sep 12, 2025 4.450 4.450 4.210 4.230 53,087 -0.18(-4.08%)
Sep 11, 2025 4.310 4.520 4.275 4.410 37,384 +0.17(+4.01%)
Sep 10, 2025 4.200 4.290 4.136 4.240 35,566 +0.06(+1.44%)
Sep 09, 2025 4.180 4.400 4.130 4.180 19,151 +0.00(+0.00%)
Sep 08, 2025 4.250 4.330 4.050 4.180 19,303 -0.05(-1.18%)
Sep 05, 2025 4.160 4.270 4.150 4.230 32,077 +0.08(+1.93%)
Sep 04, 2025 4.120 4.170 4.055 4.150 32,819 +0.10(+2.47%)
Sep 03, 2025 4.170 4.210 4.050 4.050 31,423 -0.13(-3.11%)
Sep 02, 2025 4.160 4.270 4.120 4.180 16,565 +0.01(+0.24%)
Aug 29, 2025 4.230 4.380 4.080 4.170 65,469 -0.08(-1.88%)
Aug 28, 2025 4.220 4.295 4.145 4.250 59,731 +0.10(+2.41%)
Aug 27, 2025 4.380 4.380 4.150 4.150 28,846 -0.20(-4.60%)
Aug 26, 2025 4.310 4.495 4.310 4.350 78,322 +0.04(+0.93%)
Aug 25, 2025 4.470 4.500 4.280 4.310 37,213 -0.18(-4.01%)
Aug 22, 2025 4.210 4.570 4.210 4.490 137,015 +0.30(+7.16%)
Aug 21, 2025 3.980 4.350 3.980 4.190 154,993 +0.13(+3.20%)
Aug 20, 2025 3.980 4.140 3.940 4.060 70,872 +0.05(+1.25%)
Aug 19, 2025 4.450 4.450 4.000 4.010 126,132 -0.43(-9.68%)
Aug 18, 2025 3.910 4.460 3.900 4.440 385,398 +0.57(+14.73%)
Aug 15, 2025 4.170 4.170 3.850 3.870 194,391 -0.19(-4.68%)
Aug 14, 2025 4.120 4.170 3.980 4.060 124,787 -0.14(-3.33%)
Aug 13, 2025 3.830 4.280 3.830 4.200 122,657 +0.34(+8.81%)
Aug 12, 2025 4.020 4.130 3.640 3.860 160,642 -0.17(-4.22%)
Aug 11, 2025 3.980 4.190 3.804 4.030 132,511 +0.05(+1.26%)
Aug 08, 2025 4.230 4.265 3.940 3.980 50,474 -0.17(-4.10%)
Aug 07, 2025 3.960 4.275 3.600 4.150 261,292 +0.10(+2.47%)
Aug 06, 2025 4.130 4.370 4.030 4.050 188,805 -0.10(-2.41%)
Aug 05, 2025 4.390 4.427 4.070 4.150 88,910 -0.21(-4.82%)
Aug 04, 2025 3.990 4.490 3.975 4.360 143,287 +0.42(+10.66%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.