United Homes Group, Inc. (UHG)
NASDAQ: UHG · Real-Time Price · USD
1.180
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
United Homes Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 88,429 |
| Apr 27, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 30,997 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 23,630 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 101,930 |
| Apr 22, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | 0.85% | 32,376 |
| Apr 21, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 64,629 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 72,941 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 83,657 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 28,773 |
| Apr 15, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 94,615 |
| Apr 14, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 150,749 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 55,776 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 40,876 |
| Apr 9, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 255,240 |
| Apr 8, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 72,189 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 7,264 |
| Apr 6, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 212,146 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 149,853 |
| Apr 1, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 44,678 |
| Mar 31, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 28,294 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 78,580 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 32,896 |
| Mar 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 11,407 |
| Mar 25, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 9,521 |
| Mar 24, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 72,794 |
| Mar 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 54,248 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 52,335 |
| Mar 19, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 204,559 |
| Mar 18, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 51,472 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 147,998 |
| Mar 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 37,967 |
| Mar 13, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 121,394 |
| Mar 12, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 368,246 |
| Mar 11, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 57,974 |
| Mar 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 356,247 |
| Mar 9, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 213,938 |
| Mar 6, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 189,645 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 96,302 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 106,707 |
| Mar 3, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 171,219 |
| Mar 2, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 442,643 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 140,262 |
| Feb 26, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 172,744 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 503,874 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 579,854 |
| Feb 23, 2026 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | -51.68% | 9,335,571 |
| Feb 20, 2026 | 2.27 | 2.44 | 2.25 | 2.38 | 2.38 | 5.78% | 206,637 |
| Feb 19, 2026 | 2.24 | 2.38 | 2.23 | 2.25 | 2.25 | 1.35% | 113,057 |
| Feb 18, 2026 | 2.15 | 2.31 | 2.01 | 2.22 | 2.22 | 2.78% | 372,398 |
| Feb 17, 2026 | 2.53 | 2.56 | 2.16 | 2.16 | 2.16 | -16.28% | 172,953 |
| Feb 13, 2026 | 2.44 | 2.71 | 2.42 | 2.58 | 2.58 | 7.50% | 355,742 |
| Feb 12, 2026 | 2.25 | 2.60 | 2.25 | 2.40 | 2.40 | 5.26% | 447,763 |
| Feb 11, 2026 | 2.31 | 2.37 | 2.21 | 2.28 | 2.28 | -0.87% | 128,947 |
| Feb 10, 2026 | 2.18 | 2.45 | 2.16 | 2.30 | 2.30 | 5.02% | 386,778 |
| Feb 9, 2026 | 2.12 | 2.25 | 2.03 | 2.19 | 2.19 | 3.79% | 185,304 |
| Feb 6, 2026 | 1.99 | 2.16 | 1.99 | 2.11 | 2.11 | 3.94% | 134,117 |
| Feb 5, 2026 | 1.95 | 2.14 | 1.91 | 2.03 | 2.03 | 2.01% | 140,136 |
| Feb 4, 2026 | 2.03 | 2.04 | 1.96 | 1.99 | 1.99 | -1.49% | 97,372 |
| Feb 3, 2026 | 2.01 | 2.15 | 1.93 | 2.02 | 2.02 | 1.00% | 222,585 |
| Feb 2, 2026 | 1.97 | 2.02 | 1.93 | 2.00 | 2.00 | 1.01% | 103,326 |
| Jan 30, 2026 | 2.12 | 2.14 | 1.94 | 1.98 | 1.98 | -7.48% | 265,556 |
| Jan 29, 2026 | 2.03 | 2.19 | 1.95 | 2.14 | 2.14 | 4.90% | 187,267 |
| Jan 28, 2026 | 2.15 | 2.20 | 2.02 | 2.04 | 2.04 | -5.99% | 155,985 |
| Jan 27, 2026 | 2.10 | 2.22 | 1.90 | 2.17 | 2.17 | 4.83% | 372,498 |
| Jan 26, 2026 | 2.25 | 2.27 | 2.01 | 2.07 | 2.07 | -1.90% | 548,345 |
| Jan 23, 2026 | 1.80 | 2.23 | 1.76 | 2.11 | 2.11 | 19.89% | 2,046,314 |
| Jan 22, 2026 | 1.68 | 1.82 | 1.63 | 1.76 | 1.76 | 5.39% | 430,430 |
| Jan 21, 2026 | 1.66 | 1.70 | 1.56 | 1.67 | 1.67 | 1.83% | 139,340 |
| Jan 20, 2026 | 1.57 | 1.68 | 1.55 | 1.64 | 1.64 | 3.80% | 184,015 |
| Jan 16, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | - | 54,062 |
| Jan 15, 2026 | 1.57 | 1.65 | 1.55 | 1.58 | 1.58 | -0.63% | 96,116 |
| Jan 14, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -3.64% | 140,503 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.65 | 1.65 | 1.65 | -4.07% | 247,331 |
| Jan 12, 2026 | 1.77 | 1.78 | 1.68 | 1.72 | 1.72 | -2.82% | 211,336 |
| Jan 9, 2026 | 1.67 | 1.81 | 1.67 | 1.77 | 1.77 | 5.99% | 504,156 |
| Jan 8, 2026 | 1.67 | 1.71 | 1.57 | 1.67 | 1.67 | - | 117,824 |
| Jan 7, 2026 | 1.76 | 1.79 | 1.66 | 1.67 | 1.67 | -3.47% | 452,451 |
| Jan 6, 2026 | 1.66 | 1.75 | 1.60 | 1.73 | 1.73 | 4.85% | 179,118 |
| Jan 5, 2026 | 1.57 | 1.77 | 1.51 | 1.65 | 1.65 | 3.77% | 341,315 |
| Jan 2, 2026 | 1.58 | 1.60 | 1.52 | 1.59 | 1.59 | 1.92% | 97,299 |
| Dec 31, 2025 | 1.57 | 1.69 | 1.55 | 1.56 | 1.56 | -0.64% | 244,744 |
| Dec 30, 2025 | 1.53 | 1.68 | 1.51 | 1.57 | 1.57 | 3.29% | 298,329 |
| Dec 29, 2025 | 1.61 | 1.67 | 1.43 | 1.52 | 1.52 | -6.17% | 397,070 |
| Dec 26, 2025 | 1.44 | 1.67 | 1.44 | 1.62 | 1.62 | 11.72% | 677,406 |
| Dec 24, 2025 | 1.42 | 1.54 | 1.41 | 1.45 | 1.45 | 3.57% | 183,108 |
| Dec 23, 2025 | 1.38 | 1.48 | 1.33 | 1.40 | 1.40 | 0.72% | 221,013 |
| Dec 22, 2025 | 1.49 | 1.54 | 1.36 | 1.39 | 1.39 | -5.44% | 308,461 |
| Dec 19, 2025 | 1.32 | 1.50 | 1.32 | 1.47 | 1.47 | 8.89% | 224,878 |
| Dec 18, 2025 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 3.85% | 78,887 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -2.99% | 47,938 |
| Dec 16, 2025 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 4.69% | 121,459 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 114,335 |
| Dec 12, 2025 | 1.39 | 1.43 | 1.30 | 1.30 | 1.30 | -5.11% | 80,506 |
| Dec 11, 2025 | 1.32 | 1.40 | 1.30 | 1.37 | 1.37 | 5.38% | 176,884 |
| Dec 10, 2025 | 1.28 | 1.32 | 1.22 | 1.30 | 1.30 | 2.36% | 218,677 |
| Dec 9, 2025 | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 147,950 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 1.74% | 87,959 |
| Dec 5, 2025 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 151,582 |
| Dec 4, 2025 | 1.09 | 1.24 | 1.06 | 1.19 | 1.19 | 10.19% | 265,128 |
| Dec 3, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 81,220 |