Free Trial

United Homes Group (UHG) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free UHG Stock Alerts
$5.55
+0.19 (+3.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

United Homes Group Stock Price Performance

5 Day
Performance
+3.16%
1 Month
Performance
-18.86%
3 Month
Performance
-21.50%
6 Month
Performance
-29.21%
Year-To-Date
Performance
-34.16%
1 Year
Performance
-49.59%
Receive UHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United Homes Group and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
LEAKED: Jeff Bezos' $330 Million Gamble
Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.
Here's how you could invest alongside them >>>

UHG Stock Chart for Saturday, June, 1, 2024

UHG Chart by TradingView

United Homes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.36$5.55
+3.54%		$5.60$5.399,550 shs$268.45 million
05/30/2024$5.30$5.36
+1.13%		$5.44$5.177,005 shs$259.26 million
05/29/2024$5.38$5.30
-1.49%		$5.35$5.2110,798 shs$256.36 million
05/28/2024$5.38$5.38$5.60$5.3810,496 shs$260.23 million
05/27/2024$5.38$5.38$5.45$5.1210,900 shs$260.24 million
05/24/2024$5.26$5.38
+2.28%		$5.45$5.1210,998 shs$260.23 million
05/23/2024$5.76$5.26
-8.68%		$5.77$5.2423,753 shs$254.43 million
05/22/2024$5.61$5.76
+2.67%		$5.84$5.5714,798 shs$278.61 million
05/21/2024$5.25$5.61
+6.86%		$5.82$5.1351,604 shs$271.36 million
05/20/2024$5.76$5.25
-8.85%		$5.67$5.2447,398 shs$253.94 million
05/17/2024$6.01$5.76
-4.16%		$6.42$5.5055,068 shs$278.61 million
05/16/2024$5.93$6.01
+1.35%		$6.25$5.9321,602 shs$290.70 million
05/15/2024$6.36$5.93
-6.76%		$6.40$5.8971,255 shs$286.83 million
05/14/2024$6.55$6.36
-2.90%		$6.60$6.2246,750 shs$307.63 million
05/13/2024$6.80$6.55
-3.68%		$6.72$6.504,022 shs$316.83 million
05/10/2024$6.75$6.80
+0.74%		$6.84$6.597,904 shs$328.92 million
05/09/2024$6.71$6.75
+0.60%		$6.75$6.4347,691 shs$326.50 million
05/08/2024$6.82$6.71
-1.61%		$6.84$6.5997,182 shs$324.57 million
05/07/2024$6.81$6.82
+0.15%		$6.95$6.829,280 shs$329.88 million
05/06/2024$6.92$6.81
-1.59%		$6.93$6.775,039 shs$329.40 million
05/03/2024$6.76$6.92
+2.37%		$7.12$6.797,554 shs$334.73 million
05/02/2024$6.84$6.76
-1.17%		$6.95$6.7528,649 shs$326.98 million
05/01/2024$6.68$6.84
+2.40%		$6.89$6.684,480 shs$330.85 million
04/30/2024$6.69$6.68
-0.15%		$6.75$6.6130,431 shs$323.11 million
04/29/2024$6.69$6.69$6.85$6.5115,702 shs$323.60 million
04/26/2024$6.40$6.69
+4.53%		$6.75$6.454,027 shs$323.60 million
04/25/2024$6.33$6.40
+1.11%		$6.40$6.254,773 shs$309.57 million
04/24/2024$6.35$6.33
-0.31%		$6.39$6.25166,932 shs$306.18 million
04/23/2024$6.41$6.35
-0.94%		$6.49$6.25126,936 shs$307.15 million
04/22/2024$6.35$6.41
+0.94%		$6.50$6.3723,017 shs$310.05 million
04/19/2024$6.31$6.35
+0.63%		$6.48$6.2816,574 shs$307.16 million
04/18/2024$6.39$6.31
-1.25%		$6.43$6.3127,610 shs$305.22 million
04/17/2024$6.27$6.39
+1.91%		$6.40$6.2815,069 shs$309.08 million
04/16/2024$6.41$6.27
-2.18%		$6.62$6.2713,525 shs$303.28 million
04/15/2024$6.01$6.41
+6.66%		$6.47$6.00173,254 shs$310.05 million
04/12/2024$6.58$6.01
-8.66%		$6.39$6.0128,566 shs$290.70 million
04/11/2024$7.10$6.58
-7.32%		$7.10$6.4064,064 shs$318.28 million
04/10/2024$7.25$7.10
-2.07%		$7.24$7.005,745 shs$343.43 million
04/09/2024$6.91$7.25
+4.92%		$7.25$6.8913,913 shs$350.68 million
04/08/2024$7.01$6.91
-1.43%		$7.64$6.8969,296 shs$334.24 million
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$6.75$7.01
+3.85%		$7.23$6.7910,159 shs$339.08 million
04/04/2024$6.71$6.75
+0.60%		$6.88$6.717,942 shs$326.50 million
04/03/2024$6.79$6.71
-1.18%		$6.98$6.5519,613 shs$324.56 million
04/02/2024$6.80$6.79
-0.15%		$7.10$6.547,432 shs$328.43 million
04/01/2024$6.99$6.80
-2.72%		$7.10$6.7710,959 shs$328.92 million
03/29/2024$6.99$6.99$7.65$6.9917,630 shs$338.11 million
03/28/2024$7.21$6.99
-3.05%		$7.65$6.9917,629 shs$338.11 million
03/27/2024$6.73$7.21
+7.13%		$7.22$6.9918,814 shs$348.75 million
03/26/2024$6.64$6.73
+1.36%		$7.00$6.6516,669 shs$325.53 million
03/25/2024$6.96$6.64
-4.60%		$7.18$6.6418,331 shs$321.18 million
03/22/2024$7.28$6.96
-4.40%		$7.33$6.954,839 shs$336.59 million
03/21/2024$7.06$7.28
+3.12%		$7.31$6.955,199 shs$352.06 million
03/20/2024$6.85$7.06
+3.07%		$7.20$6.953,876 shs$341.39 million
03/19/2024$6.84$6.85
+0.15%		$7.36$6.754,514 shs$331.27 million
03/18/2024$6.94$6.84
-1.44%		$7.23$6.7616,506 shs$330.78 million
03/15/2024$6.82$6.94
+1.76%		$6.94$6.7520,835 shs$335.59 million
03/14/2024$7.46$6.82
-8.58%		$7.23$6.7512,741 shs$329.82 million
03/13/2024$7.24$7.46
+3.04%		$7.48$7.029,831 shs$360.77 million
03/12/2024$7.00$7.24
+3.43%		$7.43$6.8715,426 shs$350.13 million
03/11/2024$7.07$7.00
-0.99%		$7.27$6.7712,588 shs$338.52 million
03/08/2024$6.97$7.07
+1.43%		$7.16$6.549,009 shs$341.91 million
03/07/2024$7.09$6.97
-1.69%		$7.02$6.7011,600 shs$337.07 million
03/06/2024$6.98$7.09
+1.58%		$7.24$6.855,668 shs$342.84 million
03/05/2024$7.01$6.98
-0.43%		$7.14$6.985,404 shs$337.55 million
03/04/2024$7.07$7.01
-0.85%		$7.27$7.0110,935 shs$339.00 million
03/01/2024$6.98$7.07
+1.29%		$7.34$6.978,489 shs$341.88 million
02/29/2024$6.90$6.98
+1.16%		$7.23$6.954,661 shs$337.55 million

Related Companies:
This page (NASDAQ:UHG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders