United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
3.920
-0.240 (-5.77%)
At close: Sep 29, 2025, 4:00 PM EDT
3.920
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:00 PM EDT
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.16 | 4.16 | 3.82 | 3.93 | - | -5.53% | 40,368 |
| Sep 26, 2025 | 4.00 | 4.16 | 3.91 | 4.16 | 4.16 | 5.32% | 104,499 |
| Sep 25, 2025 | 3.99 | 4.10 | 3.80 | 3.95 | 3.95 | -2.71% | 110,262 |
| Sep 24, 2025 | 4.11 | 4.20 | 4.01 | 4.06 | 4.06 | -0.98% | 122,261 |
| Sep 23, 2025 | 4.33 | 4.39 | 4.10 | 4.10 | 4.10 | -5.53% | 43,044 |
| Sep 22, 2025 | 4.25 | 4.52 | 4.23 | 4.34 | 4.34 | 1.88% | 81,759 |
| Sep 19, 2025 | 4.42 | 4.52 | 4.25 | 4.26 | 4.26 | -3.18% | 54,816 |
| Sep 18, 2025 | 4.14 | 4.44 | 4.14 | 4.40 | 4.40 | 8.64% | 116,625 |
| Sep 17, 2025 | 4.09 | 4.24 | 4.03 | 4.05 | 4.05 | -0.25% | 87,952 |
| Sep 16, 2025 | 4.17 | 4.23 | 4.06 | 4.06 | 4.06 | -1.46% | 22,410 |
| Sep 15, 2025 | 4.29 | 4.29 | 4.12 | 4.12 | 4.12 | -2.60% | 25,178 |
| Sep 12, 2025 | 4.45 | 4.45 | 4.21 | 4.23 | 4.23 | -4.08% | 53,087 |
| Sep 11, 2025 | 4.31 | 4.52 | 4.28 | 4.41 | 4.41 | 4.01% | 37,384 |
| Sep 10, 2025 | 4.20 | 4.29 | 4.14 | 4.24 | 4.24 | 1.44% | 35,567 |
| Sep 9, 2025 | 4.18 | 4.40 | 4.13 | 4.18 | 4.18 | - | 19,151 |
| Sep 8, 2025 | 4.25 | 4.33 | 4.05 | 4.18 | 4.18 | -1.18% | 19,303 |
| Sep 5, 2025 | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | 1.93% | 32,077 |
| Sep 4, 2025 | 4.12 | 4.17 | 4.06 | 4.15 | 4.15 | 2.47% | 32,819 |
| Sep 3, 2025 | 4.17 | 4.21 | 4.05 | 4.05 | 4.05 | -3.11% | 31,402 |
| Sep 2, 2025 | 4.16 | 4.27 | 4.12 | 4.18 | 4.18 | 0.24% | 16,565 |
| Aug 29, 2025 | 4.23 | 4.38 | 4.08 | 4.17 | 4.17 | -1.88% | 65,469 |
| Aug 28, 2025 | 4.22 | 4.30 | 4.15 | 4.25 | 4.25 | 2.41% | 59,731 |
| Aug 27, 2025 | 4.38 | 4.38 | 4.15 | 4.15 | 4.15 | -4.60% | 28,846 |
| Aug 26, 2025 | 4.31 | 4.50 | 4.31 | 4.35 | 4.35 | 0.93% | 78,364 |
| Aug 25, 2025 | 4.47 | 4.50 | 4.28 | 4.31 | 4.31 | -4.01% | 37,213 |
| Aug 22, 2025 | 4.21 | 4.57 | 4.21 | 4.49 | 4.49 | 7.16% | 137,015 |
| Aug 21, 2025 | 3.98 | 4.35 | 3.98 | 4.19 | 4.19 | 3.20% | 154,993 |
| Aug 20, 2025 | 3.98 | 4.14 | 3.94 | 4.06 | 4.06 | 1.25% | 70,872 |
| Aug 19, 2025 | 4.45 | 4.45 | 4.00 | 4.01 | 4.01 | -9.68% | 126,133 |
| Aug 18, 2025 | 3.91 | 4.46 | 3.90 | 4.44 | 4.44 | 14.73% | 385,665 |
| Aug 15, 2025 | 4.17 | 4.17 | 3.85 | 3.87 | 3.87 | -4.68% | 193,777 |
| Aug 14, 2025 | 4.12 | 4.17 | 3.98 | 4.06 | 4.06 | -3.33% | 125,042 |
| Aug 13, 2025 | 3.83 | 4.28 | 3.83 | 4.20 | 4.20 | 8.81% | 122,657 |
| Aug 12, 2025 | 4.02 | 4.13 | 3.64 | 3.86 | 3.86 | -4.22% | 160,642 |
| Aug 11, 2025 | 3.98 | 4.19 | 3.80 | 4.03 | 4.03 | 1.26% | 132,511 |
| Aug 8, 2025 | 4.23 | 4.27 | 3.94 | 3.98 | 3.98 | -4.10% | 50,474 |
| Aug 7, 2025 | 3.96 | 4.28 | 3.60 | 4.15 | 4.15 | 2.47% | 261,563 |
| Aug 6, 2025 | 4.13 | 4.37 | 4.03 | 4.05 | 4.05 | -2.41% | 189,159 |
| Aug 5, 2025 | 4.39 | 4.43 | 4.07 | 4.15 | 4.15 | -4.82% | 88,910 |
| Aug 4, 2025 | 3.99 | 4.49 | 3.98 | 4.36 | 4.36 | 10.66% | 143,288 |
| Aug 1, 2025 | 3.68 | 4.03 | 3.63 | 3.94 | 3.94 | 5.07% | 79,478 |
| Jul 31, 2025 | 3.75 | 3.94 | 3.75 | 3.75 | 3.75 | - | 90,404 |
| Jul 30, 2025 | 4.25 | 4.33 | 3.72 | 3.75 | 3.75 | -11.76% | 150,898 |
| Jul 29, 2025 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 4.68% | 89,267 |
| Jul 28, 2025 | 4.20 | 4.20 | 3.96 | 4.06 | 4.06 | -2.87% | 106,901 |
| Jul 25, 2025 | 3.93 | 4.22 | 3.91 | 4.18 | 4.18 | 6.36% | 134,248 |
| Jul 24, 2025 | 4.13 | 4.13 | 3.83 | 3.93 | 3.93 | -4.84% | 126,640 |
| Jul 23, 2025 | 4.19 | 4.34 | 4.06 | 4.13 | 4.13 | -0.48% | 117,423 |
| Jul 22, 2025 | 3.95 | 4.19 | 3.92 | 4.15 | 4.15 | 5.06% | 113,625 |
| Jul 21, 2025 | 3.75 | 4.06 | 3.68 | 3.95 | 3.95 | 5.33% | 171,775 |