MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.390 +0.220 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2024 5.300 5.890 5.170 5.390 120,456 +0.22(+4.26%)
Sep 12, 2024 5.540 5.590 5.150 5.170 28,103 -0.02(-0.39%)
Sep 11, 2024 5.300 5.352 5.101 5.190 18,187 -0.11(-2.08%)
Sep 10, 2024 5.340 5.470 5.100 5.300 25,192 -0.16(-2.93%)
Sep 09, 2024 5.600 5.925 5.370 5.460 34,673 -0.19(-3.36%)
Sep 06, 2024 5.800 5.830 5.600 5.650 20,444 -0.27(-4.56%)
Sep 05, 2024 6.050 6.240 5.910 5.920 7,628 -0.22(-3.58%)
Sep 04, 2024 5.720 6.140 5.590 6.140 11,836 +0.34(+5.86%)
Sep 03, 2024 5.990 6.010 5.740 5.800 6,308 -0.29(-4.76%)
Aug 30, 2024 6.080 6.090 6.080 6.090 2,138 +0.04(+0.66%)
Aug 29, 2024 5.890 6.050 5.890 6.050 18,128 +0.19(+3.24%)
Aug 28, 2024 6.030 6.044 5.682 5.860 9,903 -0.41(-6.54%)
Aug 27, 2024 6.400 6.500 6.270 6.270 5,799 -0.16(-2.49%)
Aug 26, 2024 6.338 6.690 6.255 6.430 59,420 +0.16(+2.55%)
Aug 23, 2024 6.110 6.350 6.060 6.270 54,328 +0.22(+3.64%)
Aug 22, 2024 6.130 6.220 6.050 6.050 5,294 -0.17(-2.73%)
Aug 21, 2024 6.200 6.340 6.144 6.220 4,913 +0.15(+2.47%)
Aug 20, 2024 6.110 6.200 6.070 6.070 3,116 -0.13(-2.10%)
Aug 19, 2024 6.060 6.290 6.060 6.200 8,390 +0.00(+0.00%)
Aug 16, 2024 6.170 6.248 5.990 6.200 6,793 +0.02(+0.32%)
Aug 15, 2024 6.030 6.400 6.020 6.180 21,829 +0.08(+1.31%)
Aug 14, 2024 5.790 6.200 5.750 6.100 20,592 +0.35(+6.09%)
Aug 13, 2024 5.720 5.750 5.580 5.750 4,474 +0.04(+0.70%)
Aug 12, 2024 5.700 5.970 5.700 5.710 7,966 +0.00(+0.00%)
Aug 09, 2024 6.035 6.035 5.710 5.710 7,189 -0.25(-4.19%)
Aug 08, 2024 6.200 6.200 5.700 5.960 6,123 +0.21(+3.65%)
Aug 07, 2024 5.650 6.030 5.630 5.750 19,551 +0.00(+0.00%)
Aug 06, 2024 5.600 5.800 5.600 5.750 11,166 +0.15(+2.68%)
Aug 05, 2024 5.560 6.360 5.500 5.600 26,457 -0.08(-1.41%)
Aug 02, 2024 6.190 6.190 5.670 5.680 11,569 -0.43(-7.04%)
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%)
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.
TOP
Email a Story