United Homes Group, Inc. (UHG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 6.25 | 6.60 | 6.00 | 6.22 | 6.22 | 9,664 |
| 26 June 2024 | 5.75 | 6.39 | 5.75 | 6.28 | 6.28 | 9,700 |
| 25 June 2024 | 5.45 | 5.93 | 5.45 | 5.72 | 5.72 | 17,400 |
| 24 June 2024 | 5.91 | 6.09 | 5.09 | 5.45 | 5.45 | 47,700 |
| 21 June 2024 | 5.94 | 6.32 | 5.78 | 5.78 | 5.78 | 24,200 |
| 20 June 2024 | 5.94 | 6.78 | 5.93 | 6.12 | 6.12 | 22,700 |
| 18 June 2024 | 7.15 | 7.42 | 5.91 | 5.96 | 5.96 | 24,100 |
| 17 June 2024 | 7.13 | 7.74 | 6.10 | 6.84 | 6.84 | 26,200 |
| 14 June 2024 | 7.05 | 7.45 | 7.00 | 7.06 | 7.06 | 16,100 |
| 13 June 2024 | 6.78 | 7.80 | 6.61 | 7.21 | 7.21 | 70,700 |
| 12 June 2024 | 6.23 | 6.94 | 6.01 | 6.54 | 6.54 | 50,700 |
| 11 June 2024 | 5.83 | 5.91 | 5.45 | 5.73 | 5.73 | 20,900 |
| 10 June 2024 | 5.89 | 6.00 | 5.78 | 5.83 | 5.83 | 8,200 |
| 07 June 2024 | 5.91 | 6.00 | 5.68 | 5.82 | 5.82 | 6,200 |
| 06 June 2024 | 5.98 | 5.98 | 5.84 | 5.95 | 5.95 | 7,300 |
| 05 June 2024 | 5.70 | 5.93 | 5.66 | 5.84 | 5.84 | 14,500 |
| 04 June 2024 | 5.70 | 5.70 | 5.50 | 5.62 | 5.62 | 6,000 |
| 03 June 2024 | 5.61 | 5.70 | 5.55 | 5.68 | 5.68 | 7,300 |
| 31 May 2024 | 5.39 | 5.60 | 5.39 | 5.55 | 5.55 | 9,600 |
| 30 May 2024 | 5.35 | 5.44 | 5.17 | 5.36 | 5.36 | 7,000 |
| 29 May 2024 | 5.35 | 5.39 | 5.21 | 5.30 | 5.30 | 10,800 |
| 28 May 2024 | 5.54 | 5.60 | 5.38 | 5.38 | 5.38 | 10,500 |
| 24 May 2024 | 5.19 | 5.45 | 5.12 | 5.38 | 5.38 | 11,000 |
| 23 May 2024 | 5.68 | 5.77 | 5.24 | 5.26 | 5.26 | 23,800 |
| 22 May 2024 | 5.65 | 5.84 | 5.57 | 5.76 | 5.76 | 14,800 |
| 21 May 2024 | 5.25 | 5.82 | 5.12 | 5.61 | 5.61 | 51,600 |
| 20 May 2024 | 5.67 | 5.67 | 5.24 | 5.25 | 5.25 | 47,400 |
| 17 May 2024 | 6.08 | 6.42 | 5.50 | 5.76 | 5.76 | 55,100 |
| 16 May 2024 | 6.10 | 6.25 | 5.93 | 6.01 | 6.01 | 21,600 |
| 15 May 2024 | 6.40 | 6.40 | 5.89 | 5.93 | 5.93 | 71,300 |
| 14 May 2024 | 6.55 | 6.60 | 6.22 | 6.36 | 6.36 | 46,800 |
| 13 May 2024 | 6.72 | 6.72 | 6.50 | 6.55 | 6.55 | 4,000 |
| 10 May 2024 | 6.67 | 6.84 | 6.59 | 6.80 | 6.80 | 7,900 |
| 09 May 2024 | 6.66 | 6.75 | 6.43 | 6.75 | 6.75 | 47,700 |
| 08 May 2024 | 6.84 | 6.84 | 6.59 | 6.71 | 6.71 | 97,200 |
| 07 May 2024 | 6.83 | 6.95 | 6.82 | 6.82 | 6.82 | 9,300 |
| 06 May 2024 | 6.77 | 6.93 | 6.77 | 6.81 | 6.81 | 5,000 |
| 03 May 2024 | 6.79 | 7.12 | 6.79 | 6.92 | 6.92 | 7,600 |
| 02 May 2024 | 6.86 | 6.95 | 6.75 | 6.76 | 6.76 | 28,600 |
| 01 May 2024 | 6.68 | 6.99 | 6.68 | 6.84 | 6.84 | 4,500 |
| 30 Apr 2024 | 6.75 | 6.75 | 6.61 | 6.68 | 6.68 | 30,400 |
| 29 Apr 2024 | 6.73 | 6.85 | 6.51 | 6.69 | 6.69 | 15,700 |
| 26 Apr 2024 | 6.59 | 6.75 | 6.45 | 6.69 | 6.69 | 4,000 |
| 25 Apr 2024 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4,800 |
| 24 Apr 2024 | 6.27 | 6.40 | 6.25 | 6.33 | 6.33 | 167,000 |
| 23 Apr 2024 | 6.48 | 6.49 | 6.25 | 6.35 | 6.35 | 126,900 |
| 22 Apr 2024 | 6.40 | 6.50 | 6.37 | 6.41 | 6.41 | 23,000 |
| 19 Apr 2024 | 6.30 | 6.48 | 6.28 | 6.35 | 6.35 | 16,600 |
| 18 Apr 2024 | 6.43 | 6.43 | 6.31 | 6.31 | 6.31 | 27,600 |
| 17 Apr 2024 | 6.40 | 6.40 | 6.28 | 6.39 | 6.39 | 15,100 |
| 16 Apr 2024 | 6.29 | 6.62 | 6.27 | 6.27 | 6.27 | 13,500 |
| 15 Apr 2024 | 6.00 | 6.47 | 6.00 | 6.41 | 6.41 | 173,300 |
| 12 Apr 2024 | 6.39 | 6.39 | 6.01 | 6.01 | 6.01 | 28,600 |
| 11 Apr 2024 | 7.00 | 7.10 | 6.40 | 6.58 | 6.58 | 64,100 |
| 10 Apr 2024 | 7.24 | 7.24 | 7.00 | 7.10 | 7.10 | 5,700 |
| 09 Apr 2024 | 7.01 | 7.25 | 6.89 | 7.25 | 7.25 | 13,900 |
| 08 Apr 2024 | 7.64 | 7.64 | 6.89 | 6.91 | 6.91 | 69,300 |
| 05 Apr 2024 | 6.95 | 7.23 | 6.92 | 7.01 | 7.01 | 10,200 |
| 04 Apr 2024 | 6.71 | 6.88 | 6.71 | 6.75 | 6.75 | 7,900 |
| 03 Apr 2024 | 6.66 | 6.98 | 6.55 | 6.71 | 6.71 | 19,600 |
| 02 Apr 2024 | 6.61 | 7.10 | 6.54 | 6.79 | 6.79 | 7,400 |
| 01 Apr 2024 | 6.98 | 7.10 | 6.77 | 6.80 | 6.80 | 11,000 |
| 28 Mar 2024 | 7.16 | 7.65 | 6.99 | 6.99 | 6.99 | 17,600 |
| 27 Mar 2024 | 6.99 | 7.22 | 6.99 | 7.21 | 7.21 | 18,800 |
| 26 Mar 2024 | 6.84 | 7.00 | 6.65 | 6.73 | 6.73 | 16,700 |
| 25 Mar 2024 | 7.18 | 7.18 | 6.64 | 6.64 | 6.64 | 18,300 |
| 22 Mar 2024 | 7.00 | 7.33 | 6.95 | 6.96 | 6.96 | 4,800 |
| 21 Mar 2024 | 7.31 | 7.31 | 6.95 | 7.28 | 7.28 | 5,200 |
| 20 Mar 2024 | 6.95 | 7.20 | 6.95 | 7.06 | 7.06 | 3,900 |
| 19 Mar 2024 | 6.75 | 7.36 | 6.75 | 6.85 | 6.85 | 4,500 |
| 18 Mar 2024 | 6.87 | 7.23 | 6.76 | 6.84 | 6.84 | 16,500 |
| 15 Mar 2024 | 6.75 | 6.94 | 6.75 | 6.94 | 6.94 | 20,800 |
| 14 Mar 2024 | 7.23 | 7.23 | 6.75 | 6.82 | 6.82 | 12,700 |
| 13 Mar 2024 | 7.46 | 7.48 | 7.02 | 7.46 | 7.46 | 9,800 |
| 12 Mar 2024 | 6.88 | 7.43 | 6.87 | 7.24 | 7.24 | 15,400 |
| 11 Mar 2024 | 7.10 | 7.27 | 6.77 | 7.00 | 7.00 | 12,600 |
| 08 Mar 2024 | 6.97 | 7.16 | 6.54 | 7.07 | 7.07 | 9,000 |
| 07 Mar 2024 | 6.70 | 7.02 | 6.70 | 6.97 | 6.97 | 11,700 |
| 06 Mar 2024 | 7.24 | 7.24 | 6.85 | 7.09 | 7.09 | 5,800 |
| 05 Mar 2024 | 6.98 | 7.14 | 6.98 | 6.98 | 6.98 | 5,400 |
| 04 Mar 2024 | 7.04 | 7.27 | 7.01 | 7.01 | 7.01 | 10,900 |
| 01 Mar 2024 | 7.34 | 7.34 | 6.97 | 7.07 | 7.07 | 8,500 |
| 29 Feb 2024 | 7.23 | 7.23 | 6.95 | 6.98 | 6.98 | 4,700 |
| 28 Feb 2024 | 6.70 | 7.08 | 6.70 | 6.90 | 6.90 | 8,800 |
| 27 Feb 2024 | 7.05 | 7.28 | 6.83 | 6.91 | 6.91 | 4,900 |
| 26 Feb 2024 | 7.05 | 7.50 | 7.04 | 7.16 | 7.16 | 4,000 |
| 23 Feb 2024 | 7.04 | 7.50 | 7.04 | 7.11 | 7.11 | 6,900 |
| 22 Feb 2024 | 6.69 | 7.22 | 6.61 | 7.22 | 7.22 | 8,800 |
| 21 Feb 2024 | 6.85 | 7.32 | 6.53 | 6.90 | 6.90 | 11,700 |
| 20 Feb 2024 | 6.96 | 7.53 | 6.74 | 6.84 | 6.84 | 22,300 |
| 16 Feb 2024 | 6.92 | 7.70 | 6.70 | 6.96 | 6.96 | 11,100 |
| 15 Feb 2024 | 7.21 | 7.21 | 6.85 | 6.86 | 6.86 | 11,900 |
| 14 Feb 2024 | 6.91 | 7.18 | 6.76 | 7.18 | 7.18 | 5,900 |
| 13 Feb 2024 | 7.00 | 7.32 | 6.92 | 6.92 | 6.92 | 21,400 |
| 12 Feb 2024 | 7.63 | 7.67 | 7.07 | 7.17 | 7.17 | 14,100 |
| 09 Feb 2024 | 7.83 | 7.83 | 7.40 | 7.41 | 7.41 | 5,800 |
| 08 Feb 2024 | 6.89 | 7.35 | 6.89 | 7.35 | 7.35 | 7,500 |
| 07 Feb 2024 | 7.31 | 7.31 | 6.85 | 7.02 | 7.02 | 12,700 |
| 06 Feb 2024 | 7.07 | 7.55 | 6.60 | 7.55 | 7.55 | 18,000 |
| 05 Feb 2024 | 7.31 | 7.63 | 6.87 | 7.11 | 7.11 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.