• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.440 -0.070 (-4.64%)
    Streaming Delayed Price Updated: 11:16 AM EST, Nov 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 (%)
    Oct 31, 2025 1.600 1.610 1.500 1.510 503,600 -0.08(-5.03%)
    Oct 30, 2025 1.640 1.660 1.590 1.590 249,149 -0.04(-2.45%)
    Oct 29, 2025 1.640 1.690 1.600 1.630 334,073 -0.06(-3.55%)
    Oct 28, 2025 1.750 1.750 1.660 1.690 506,000 -0.04(-2.31%)
    Oct 27, 2025 1.790 1.796 1.650 1.730 575,122 -0.03(-1.70%)
    Oct 24, 2025 1.790 1.823 1.720 1.760 410,025 +0.02(+1.15%)
    Oct 23, 2025 1.850 1.870 1.720 1.740 445,539 -0.08(-4.40%)
    Oct 22, 2025 1.700 1.920 1.700 1.820 1,267,137 +0.08(+4.60%)
    Oct 21, 2025 2.000 2.020 1.700 1.740 2,753,730 -0.28(-14.07%)
    Oct 20, 2025 2.660 2.700 1.980 2.025 5,063,596 -2.23(-52.46%)
    Oct 17, 2025 4.400 4.780 4.210 4.260 506,467 -0.14(-3.18%)
    Oct 16, 2025 4.210 4.450 4.180 4.400 109,107 +0.22(+5.26%)
    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%)
    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.