United Homes Group, Inc - Class A Common Stock (UHG)
1.8000
-0.0700 (-3.74%)
NASDAQ · Last Trade: May 19th, 4:16 PM EDT
Historical Prices For United Homes Group, Inc - Class A Common Stock (UHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 1.76 | 1.89 | 1.71 | 1.87 | 203,064 | 1.87 |
| 5/15/2025 | 1.83 | 1.83 | 1.64 | 1.73 | 195,428 | 1.73 |
| 5/14/2025 | 2.01 | 2.01 | 1.76 | 1.76 | 274,243 | 1.76 |
| 5/13/2025 | 1.96 | 2.05 | 1.87 | 1.94 | 212,018 | 1.94 |
| 5/12/2025 | 1.89 | 2.86 | 1.85 | 1.99 | 1,392,475 | 1.99 |
| 5/09/2025 | 1.82 | 2.13 | 1.78 | 1.80 | 487,747 | 1.80 |
| 5/08/2025 | 1.76 | 1.92 | 1.60 | 1.72 | 2,985,432 | 1.72 |
| 5/07/2025 | 1.84 | 1.93 | 1.74 | 1.76 | 132,171 | 1.76 |
| 5/06/2025 | 1.94 | 1.96 | 1.79 | 1.80 | 87,806 | 1.80 |
| 5/05/2025 | 2.00 | 2.06 | 1.91 | 1.94 | 79,538 | 1.94 |
| 5/02/2025 | 1.93 | 2.15 | 1.90 | 2.01 | 108,138 | 2.01 |
| 5/01/2025 | 1.97 | 2.02 | 1.89 | 1.91 | 128,657 | 1.91 |
| 4/30/2025 | 2.02 | 2.02 | 1.95 | 1.95 | 39,538 | 1.95 |
| 4/29/2025 | 2.07 | 2.08 | 1.95 | 2.04 | 51,396 | 2.04 |
| 4/28/2025 | 2.13 | 2.13 | 1.95 | 2.05 | 72,496 | 2.05 |
| 4/25/2025 | 2.22 | 2.25 | 2.01 | 2.14 | 66,740 | 2.14 |
| 4/24/2025 | 2.09 | 2.30 | 1.99 | 2.27 | 214,288 | 2.27 |
| 4/23/2025 | 2.19 | 2.32 | 1.96 | 2.07 | 222,608 | 2.07 |
| 4/22/2025 | 2.30 | 2.49 | 2.10 | 2.12 | 145,869 | 2.12 |
| 4/21/2025 | 2.04 | 2.30 | 2.03 | 2.24 | 66,178 | 2.24 |
| 4/17/2025 | 2.12 | 2.29 | 1.98 | 2.09 | 147,604 | 2.09 |
| 4/16/2025 | 2.31 | 2.31 | 2.07 | 2.16 | 123,679 | 2.16 |
| 4/15/2025 | 2.35 | 2.44 | 2.13 | 2.34 | 228,778 | 2.34 |
| 4/14/2025 | 2.54 | 2.54 | 2.23 | 2.35 | 73,110 | 2.35 |
| 4/11/2025 | 2.59 | 2.59 | 2.34 | 2.46 | 102,882 | 2.46 |
| 4/10/2025 | 2.63 | 2.68 | 2.55 | 2.55 | 12,698 | 2.55 |
| 4/09/2025 | 2.58 | 2.81 | 2.40 | 2.67 | 49,212 | 2.67 |
| 4/08/2025 | 2.80 | 2.81 | 2.40 | 2.49 | 67,577 | 2.49 |
| 4/07/2025 | 2.68 | 2.95 | 2.64 | 2.73 | 30,941 | 2.73 |
| 4/04/2025 | 2.69 | 2.90 | 2.66 | 2.73 | 48,006 | 2.73 |
| 4/03/2025 | 2.71 | 2.97 | 2.66 | 2.77 | 46,510 | 2.77 |
| 4/02/2025 | 2.79 | 2.91 | 2.79 | 2.91 | 19,904 | 2.91 |
| 4/01/2025 | 2.87 | 3.02 | 2.75 | 2.85 | 96,158 | 2.85 |
| 3/31/2025 | 2.84 | 2.96 | 2.67 | 2.80 | 96,605 | 2.80 |
| 3/28/2025 | 2.99 | 3.10 | 2.84 | 2.86 | 35,851 | 2.86 |
| 3/27/2025 | 3.14 | 3.14 | 3.00 | 3.02 | 26,252 | 3.02 |
| 3/26/2025 | 2.97 | 3.15 | 2.89 | 3.14 | 68,724 | 3.14 |
| 3/25/2025 | 3.11 | 3.29 | 2.80 | 2.95 | 199,327 | 2.95 |
| 3/24/2025 | 3.49 | 3.66 | 2.98 | 3.09 | 157,890 | 3.09 |
| 3/21/2025 | 3.52 | 3.74 | 3.22 | 3.39 | 745,255 | 3.39 |
| 3/20/2025 | 3.60 | 3.78 | 3.54 | 3.58 | 52,670 | 3.58 |
| 3/19/2025 | 3.40 | 3.81 | 3.40 | 3.61 | 86,761 | 3.61 |
| 3/18/2025 | 3.29 | 3.54 | 3.21 | 3.45 | 67,751 | 3.45 |
| 3/17/2025 | 3.51 | 3.52 | 3.27 | 3.31 | 65,202 | 3.31 |
| 3/14/2025 | 3.36 | 3.38 | 3.14 | 3.36 | 76,507 | 3.36 |
| 3/13/2025 | 3.33 | 3.60 | 3.27 | 3.28 | 73,382 | 3.28 |
| 3/12/2025 | 3.79 | 3.79 | 3.35 | 3.38 | 29,207 | 3.38 |
| 3/11/2025 | 3.71 | 3.71 | 3.48 | 3.57 | 45,033 | 3.57 |
| 3/10/2025 | 3.79 | 3.83 | 3.43 | 3.77 | 54,430 | 3.77 |
| 3/07/2025 | 3.75 | 4.02 | 3.48 | 3.87 | 39,046 | 3.87 |
| 3/06/2025 | 3.80 | 3.83 | 3.56 | 3.61 | 22,488 | 3.61 |
| 3/05/2025 | 3.32 | 3.99 | 3.32 | 3.86 | 86,046 | 3.86 |
| 3/04/2025 | 3.31 | 3.50 | 3.24 | 3.32 | 40,460 | 3.32 |
| 3/03/2025 | 3.75 | 3.75 | 3.35 | 3.35 | 36,737 | 3.35 |
| 2/28/2025 | 3.60 | 3.72 | 3.54 | 3.72 | 26,849 | 3.72 |
| 2/27/2025 | 3.81 | 3.81 | 3.54 | 3.59 | 58,636 | 3.59 |
| 2/26/2025 | 3.85 | 3.94 | 3.76 | 3.81 | 35,396 | 3.81 |
| 2/25/2025 | 3.78 | 3.90 | 3.70 | 3.80 | 26,807 | 3.80 |
| 2/24/2025 | 3.79 | 3.79 | 3.56 | 3.76 | 52,458 | 3.76 |
| 2/21/2025 | 3.94 | 3.94 | 3.66 | 3.71 | 43,780 | 3.71 |
| 2/20/2025 | 4.02 | 4.05 | 3.77 | 3.87 | 102,888 | 3.87 |
| 2/19/2025 | 4.11 | 4.21 | 4.06 | 4.09 | 51,250 | 4.09 |