United Homes Group, Inc - Class A Common Stock (UHG)
4.3500
+0.7600 (21.17%)
NASDAQ · Last Trade: Jul 18th, 2:32 AM EDT
Historical Prices For United Homes Group, Inc - Class A Common Stock (UHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 3.94 | 4.50 | 3.79 | 4.35 | 954,966 | 4.35 |
| 7/16/2025 | 3.13 | 3.65 | 3.09 | 3.59 | 192,126 | 3.59 |
| 7/15/2025 | 2.94 | 3.14 | 2.90 | 3.07 | 576,175 | 3.07 |
| 7/14/2025 | 3.05 | 3.23 | 2.93 | 2.94 | 538,300 | 2.94 |
| 7/11/2025 | 2.99 | 3.19 | 2.86 | 3.09 | 294,539 | 3.09 |
| 7/10/2025 | 2.90 | 3.10 | 2.76 | 2.99 | 342,142 | 2.99 |
| 7/09/2025 | 2.86 | 2.93 | 2.71 | 2.90 | 247,088 | 2.90 |
| 7/08/2025 | 2.86 | 2.93 | 2.79 | 2.83 | 145,034 | 2.83 |
| 7/07/2025 | 2.79 | 2.95 | 2.71 | 2.85 | 219,000 | 2.85 |
| 7/03/2025 | 2.70 | 2.91 | 2.67 | 2.85 | 189,232 | 2.85 |
| 7/02/2025 | 2.71 | 2.79 | 2.64 | 2.62 | 112,488 | 2.62 |
| 7/01/2025 | 2.87 | 2.98 | 2.71 | 2.71 | 277,376 | 2.71 |
| 6/30/2025 | 3.10 | 3.25 | 2.78 | 2.90 | 266,199 | 2.90 |
| 6/27/2025 | 3.84 | 3.93 | 3.01 | 3.01 | 1,169,150 | 3.01 |
| 6/26/2025 | 3.52 | 3.87 | 3.34 | 3.83 | 264,017 | 3.83 |
| 6/25/2025 | 3.49 | 3.66 | 3.37 | 3.50 | 94,542 | 3.50 |
| 6/24/2025 | 3.31 | 3.61 | 3.21 | 3.49 | 200,492 | 3.49 |
| 6/23/2025 | 3.28 | 3.37 | 3.20 | 3.28 | 170,917 | 3.28 |
| 6/20/2025 | 3.38 | 3.39 | 3.19 | 3.31 | 121,032 | 3.31 |
| 6/18/2025 | 3.42 | 3.70 | 3.27 | 3.35 | 106,644 | 3.35 |
| 6/17/2025 | 3.30 | 3.51 | 3.25 | 3.43 | 96,492 | 3.43 |
| 6/16/2025 | 3.22 | 3.43 | 3.10 | 3.33 | 118,600 | 3.33 |
| 6/13/2025 | 3.34 | 3.46 | 3.15 | 3.23 | 107,945 | 3.23 |
| 6/12/2025 | 3.59 | 3.73 | 3.39 | 3.42 | 90,001 | 3.42 |
| 6/11/2025 | 3.74 | 3.80 | 3.51 | 3.61 | 91,428 | 3.61 |
| 6/10/2025 | 3.95 | 4.08 | 3.63 | 3.68 | 152,198 | 3.68 |
| 6/09/2025 | 3.60 | 4.25 | 3.58 | 3.98 | 433,926 | 3.98 |
| 6/06/2025 | 3.48 | 3.67 | 3.45 | 3.58 | 113,651 | 3.58 |
| 6/05/2025 | 3.72 | 3.72 | 3.29 | 3.42 | 196,758 | 3.42 |
| 6/04/2025 | 3.74 | 3.97 | 3.57 | 3.60 | 426,788 | 3.60 |
| 6/03/2025 | 3.63 | 3.96 | 3.30 | 3.89 | 705,247 | 3.89 |
| 6/02/2025 | 3.20 | 3.78 | 3.08 | 3.63 | 690,179 | 3.63 |
| 5/30/2025 | 2.56 | 3.03 | 2.49 | 3.02 | 435,861 | 3.02 |
| 5/29/2025 | 2.43 | 2.69 | 2.41 | 2.60 | 537,079 | 2.60 |
| 5/28/2025 | 2.26 | 2.48 | 2.13 | 2.41 | 757,670 | 2.41 |
| 5/27/2025 | 2.13 | 2.13 | 1.98 | 2.00 | 230,604 | 2.00 |
| 5/23/2025 | 1.86 | 2.25 | 1.84 | 2.10 | 470,593 | 2.10 |
| 5/22/2025 | 1.95 | 2.05 | 1.86 | 1.93 | 879,740 | 1.93 |
| 5/21/2025 | 1.88 | 1.94 | 1.76 | 1.81 | 144,170 | 1.81 |
| 5/20/2025 | 1.78 | 1.94 | 1.75 | 1.92 | 147,343 | 1.92 |
| 5/19/2025 | 1.83 | 1.96 | 1.79 | 1.80 | 411,291 | 1.80 |
| 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 |