Skip to main content
United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
1.160
-0.010 (-0.85%)
After-hours: Mar 9, 2026, 5:55 PM EDT

United Homes Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.161.171.161.17-0.86%211,027
Mar 6, 20261.171.181.161.161.16-0.85%189,552
Mar 5, 20261.191.191.171.171.17-96,302
Mar 4, 20261.191.191.171.171.17-0.85%106,707
Mar 3, 20261.171.191.161.181.18-171,219
Mar 2, 20261.161.191.161.181.180.85%440,686
Feb 27, 20261.151.171.151.171.170.86%140,037
Feb 26, 20261.161.171.151.161.160.87%172,663
Feb 25, 20261.151.181.151.151.15-503,564
Feb 24, 20261.161.161.151.151.15-578,914
Feb 23, 20261.191.281.141.151.15-51.68%9,303,037
Feb 20, 20262.272.442.252.382.385.78%206,637
Feb 19, 20262.242.382.232.252.251.35%112,968
Feb 18, 20262.152.312.012.222.222.78%371,346
Feb 17, 20262.532.562.162.162.16-16.28%172,953
Feb 13, 20262.442.712.422.582.587.50%355,742
Feb 12, 20262.252.602.252.402.405.26%447,543
Feb 11, 20262.312.372.212.282.28-0.87%128,947
Feb 10, 20262.182.452.162.302.305.02%386,743
Feb 9, 20262.122.252.032.192.193.79%185,304
Feb 6, 20261.992.161.992.112.113.94%134,117
Feb 5, 20261.952.141.912.032.032.01%140,136
Feb 4, 20262.032.041.961.991.99-1.49%96,336
Feb 3, 20262.012.151.932.022.021.00%222,435
Feb 2, 20261.972.021.932.002.001.01%103,326
Jan 30, 20262.122.141.941.981.98-7.48%265,526
Jan 29, 20262.032.191.952.142.144.90%187,267
Jan 28, 20262.152.202.022.042.04-5.99%149,008
Jan 27, 20262.102.221.902.172.174.83%371,177
Jan 26, 20262.252.272.012.072.07-1.90%548,345
Jan 23, 20261.802.231.762.112.1119.89%2,034,398
Jan 22, 20261.681.821.631.761.765.39%430,430
Jan 21, 20261.661.701.561.671.671.83%139,340
Jan 20, 20261.571.681.551.641.643.80%184,015
Jan 16, 20261.581.631.551.581.58-54,062
Jan 15, 20261.571.651.551.581.58-0.63%95,997
Jan 14, 20261.661.661.551.591.59-3.64%140,499
Jan 13, 20261.741.801.651.651.65-4.07%215,433
Jan 12, 20261.771.781.681.721.72-2.82%211,211
Jan 9, 20261.671.811.671.771.775.99%500,866
Jan 8, 20261.671.711.571.671.67-117,824
Jan 7, 20261.761.791.661.671.67-3.47%452,451
Jan 6, 20261.661.751.601.731.734.85%179,117
Jan 5, 20261.571.771.511.651.653.77%341,005
Jan 2, 20261.581.601.521.591.591.92%96,698
Dec 31, 20251.571.691.551.561.56-0.64%244,744
Dec 30, 20251.531.681.511.571.573.29%297,685
Dec 29, 20251.611.671.431.521.52-6.17%397,042
Dec 26, 20251.441.671.441.621.6211.72%671,128
Dec 24, 20251.421.541.411.451.453.57%183,108
Dec 23, 20251.381.481.331.401.400.72%221,013
Dec 22, 20251.491.541.361.391.39-5.44%308,461
Dec 19, 20251.321.501.321.471.478.89%224,328
Dec 18, 20251.311.351.261.351.353.85%78,504
Dec 17, 20251.351.351.251.301.30-2.99%47,935
Dec 16, 20251.281.401.281.341.344.69%121,459
Dec 15, 20251.321.331.261.281.28-1.54%113,308
Dec 12, 20251.391.431.301.301.30-5.11%80,506
Dec 11, 20251.321.401.301.371.375.38%176,884
Dec 10, 20251.281.321.221.301.302.36%218,677
Dec 9, 20251.151.281.151.271.278.55%147,950
Dec 8, 20251.181.181.131.171.171.74%87,959
Dec 5, 20251.181.221.151.151.15-3.36%151,582
Dec 4, 20251.091.241.061.191.1910.19%265,128
Dec 3, 20251.071.101.051.081.082.86%81,220
Dec 2, 20251.061.061.031.051.050.96%52,409
Dec 1, 20251.091.101.041.041.04-2.80%143,106
Nov 28, 20251.101.151.061.071.07-0.93%78,127
Nov 26, 20251.031.121.031.081.083.85%90,645
Nov 25, 20251.041.061.021.041.04-0.95%82,256
Nov 24, 20251.051.071.011.051.050.96%126,914
Nov 21, 20251.051.081.021.041.040.97%161,716
Nov 20, 20251.131.180.991.031.03-8.85%240,847
Nov 19, 20251.171.191.131.131.13-3.42%130,432
Nov 18, 20251.251.271.161.171.17-5.65%232,331
Nov 17, 20251.281.311.211.241.24-1.59%161,435
Nov 14, 20251.301.351.251.261.26-3.08%291,225
Nov 13, 20251.321.371.301.301.30-2.99%118,297
Nov 12, 20251.441.481.331.341.34-6.94%181,052
Nov 11, 20251.391.481.381.441.444.35%155,841
Nov 10, 20251.301.441.301.381.386.98%289,302
Nov 7, 20251.321.341.261.291.29-3.73%265,507
Nov 6, 20251.471.491.341.341.34-7.59%382,707
Nov 5, 20251.421.481.371.451.453.57%127,157
Nov 4, 20251.421.511.351.401.40-1.41%365,839
Nov 3, 20251.531.551.401.421.42-5.96%389,022
Oct 31, 20251.601.611.501.511.51-5.03%503,600
Oct 30, 20251.641.661.591.591.59-2.45%249,149
Oct 29, 20251.641.691.601.631.63-3.55%334,578
Oct 28, 20251.751.751.661.691.69-2.31%508,005
Oct 27, 20251.791.801.651.731.73-1.70%575,373
Oct 24, 20251.791.821.721.761.761.15%410,025
Oct 23, 20251.851.871.721.741.74-4.40%448,566
Oct 22, 20251.701.921.701.821.824.60%1,274,002
Oct 21, 20252.002.021.701.741.74-14.07%2,762,168
Oct 20, 20252.662.701.982.032.03-52.46%5,113,143
Oct 17, 20254.404.784.214.264.26-3.18%506,467
Oct 16, 20254.214.454.184.404.405.26%110,224
Oct 15, 20254.244.474.184.184.18-1.18%112,931
Oct 14, 20254.124.244.104.234.231.68%28,711