United Homes Group Inc. (UHG)
NASDAQ: UHG
· Real-Time Price · USD
4.13
0.01 (0.24%)
At close: Oct 03, 2025, 3:59 PM
4.13
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
UHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.15 | 4.23 | 4.12 | 4.13 | 4.13 | 0.24% | 101,123 |
| Oct 2, 2025 | 4.11 | 4.21 | 4.07 | 4.12 | 4.12 | 0.49% | 42,400 |
| Oct 1, 2025 | 4.15 | 4.20 | 4.02 | 4.10 | 4.10 | -0.73% | 80,123 |
| Sep 30, 2025 | 3.93 | 4.47 | 3.93 | 4.13 | 4.13 | 5.36% | 241,120 |
| Sep 29, 2025 | 4.16 | 4.16 | 3.82 | 3.92 | 3.92 | -5.77% | 96,103 |
| Sep 26, 2025 | 4.00 | 4.16 | 3.91 | 4.16 | 4.16 | 5.32% | 104,500 |
| Sep 25, 2025 | 3.99 | 4.10 | 3.80 | 3.95 | 3.95 | -2.71% | 110,300 |
| Sep 24, 2025 | 4.11 | 4.20 | 4.01 | 4.06 | 4.06 | -0.98% | 122,300 |
| 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% | 81,800 |
| 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% | 25,200 |
| Sep 12, 2025 | 4.45 | 4.45 | 4.21 | 4.23 | 4.23 | -4.08% | 53,100 |
| Sep 11, 2025 | 4.31 | 4.52 | 4.28 | 4.41 | 4.41 | 4.01% | 37,400 |
| Sep 10, 2025 | 4.20 | 4.29 | 4.14 | 4.24 | 4.24 | 1.44% | 35,600 |
| Sep 9, 2025 | 4.18 | 4.40 | 4.13 | 4.18 | 4.18 | 0.00% | 19,200 |
| Sep 8, 2025 | 4.25 | 4.33 | 4.05 | 4.18 | 4.18 | -1.18% | 19,303 |
Page 1 of 57