United Homes Group, Inc - Class A Common Stock (UHG)
4.2925
+0.1125 (2.69%)
NASDAQ · Last Trade: Oct 16th, 1:56 PM EDT
Historical Prices For United Homes Group, Inc - Class A Common Stock (UHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/15/2025 | 4.24 | 4.47 | 4.18 | 4.18 | 112,931 | 4.18 |
| 10/14/2025 | 4.12 | 4.24 | 4.10 | 4.23 | 28,711 | 4.23 |
| 10/13/2025 | 4.24 | 4.28 | 4.12 | 4.16 | 51,524 | 4.16 |
| 10/10/2025 | 4.16 | 4.27 | 4.10 | 4.25 | 103,043 | 4.25 |
| 10/09/2025 | 4.05 | 4.16 | 4.05 | 4.14 | 48,872 | 4.14 |
| 10/08/2025 | 4.06 | 4.10 | 4.00 | 4.05 | 31,641 | 4.05 |
| 10/07/2025 | 4.20 | 4.21 | 3.91 | 4.03 | 60,705 | 4.03 |
| 10/06/2025 | 4.15 | 4.23 | 4.06 | 4.18 | 149,497 | 4.18 |
| 10/03/2025 | 4.15 | 4.23 | 4.12 | 4.13 | 101,123 | 4.13 |
| 10/02/2025 | 4.11 | 4.21 | 4.07 | 4.12 | 42,388 | 4.12 |
| 10/01/2025 | 4.15 | 4.20 | 4.02 | 4.10 | 80,123 | 4.10 |
| 9/30/2025 | 3.93 | 4.47 | 3.93 | 4.13 | 241,119 | 4.13 |
| 9/29/2025 | 4.16 | 4.16 | 3.82 | 3.92 | 96,085 | 3.92 |
| 9/26/2025 | 4.00 | 4.16 | 3.90 | 4.16 | 104,499 | 4.16 |
| 9/25/2025 | 3.99 | 4.10 | 3.80 | 3.95 | 110,261 | 3.95 |
| 9/24/2025 | 4.11 | 4.20 | 4.01 | 4.06 | 122,261 | 4.06 |
| 9/23/2025 | 4.33 | 4.39 | 4.09 | 4.10 | 42,844 | 4.10 |
| 9/22/2025 | 4.25 | 4.52 | 4.23 | 4.34 | 81,759 | 4.34 |
| 9/19/2025 | 4.42 | 4.52 | 4.25 | 4.26 | 54,816 | 4.26 |
| 9/18/2025 | 4.14 | 4.44 | 4.14 | 4.40 | 116,625 | 4.40 |
| 9/17/2025 | 4.09 | 4.24 | 4.03 | 4.05 | 87,952 | 4.05 |
| 9/16/2025 | 4.17 | 4.23 | 4.06 | 4.06 | 22,410 | 4.06 |
| 9/15/2025 | 4.29 | 4.29 | 4.12 | 4.12 | 25,178 | 4.12 |
| 9/12/2025 | 4.45 | 4.45 | 4.21 | 4.23 | 53,087 | 4.23 |
| 9/11/2025 | 4.31 | 4.52 | 4.28 | 4.41 | 37,384 | 4.41 |
| 9/10/2025 | 4.20 | 4.29 | 4.14 | 4.24 | 35,566 | 4.24 |
| 9/09/2025 | 4.18 | 4.40 | 4.13 | 4.18 | 19,151 | 4.18 |
| 9/08/2025 | 4.25 | 4.33 | 4.05 | 4.18 | 19,303 | 4.18 |
| 9/05/2025 | 4.16 | 4.27 | 4.15 | 4.23 | 32,077 | 4.23 |
| 9/04/2025 | 4.12 | 4.17 | 4.05 | 4.15 | 32,819 | 4.15 |
| 9/03/2025 | 4.17 | 4.21 | 4.05 | 4.05 | 31,423 | 4.05 |
| 9/02/2025 | 4.16 | 4.27 | 4.12 | 4.18 | 16,565 | 4.18 |
| 8/29/2025 | 4.23 | 4.38 | 4.08 | 4.17 | 65,469 | 4.17 |
| 8/28/2025 | 4.22 | 4.29 | 4.14 | 4.25 | 59,731 | 4.25 |
| 8/27/2025 | 4.38 | 4.38 | 4.15 | 4.15 | 28,846 | 4.15 |
| 8/26/2025 | 4.31 | 4.50 | 4.31 | 4.35 | 78,322 | 4.35 |
| 8/25/2025 | 4.47 | 4.50 | 4.28 | 4.31 | 37,213 | 4.31 |
| 8/22/2025 | 4.21 | 4.57 | 4.21 | 4.49 | 137,015 | 4.49 |
| 8/21/2025 | 3.98 | 4.35 | 3.98 | 4.19 | 154,993 | 4.19 |
| 8/20/2025 | 3.98 | 4.14 | 3.94 | 4.06 | 70,872 | 4.06 |
| 8/19/2025 | 4.45 | 4.45 | 4.00 | 4.01 | 126,132 | 4.01 |
| 8/18/2025 | 3.91 | 4.46 | 3.90 | 4.44 | 385,398 | 4.44 |
| 8/15/2025 | 4.17 | 4.17 | 3.85 | 3.87 | 194,391 | 3.87 |
| 8/14/2025 | 4.12 | 4.17 | 3.98 | 4.06 | 124,787 | 4.06 |
| 8/13/2025 | 3.83 | 4.28 | 3.83 | 4.20 | 122,657 | 4.20 |
| 8/12/2025 | 4.02 | 4.13 | 3.64 | 3.86 | 160,642 | 3.86 |
| 8/11/2025 | 3.98 | 4.19 | 3.80 | 4.03 | 132,511 | 4.03 |
| 8/08/2025 | 4.23 | 4.26 | 3.94 | 3.98 | 50,474 | 3.98 |
| 8/07/2025 | 3.96 | 4.28 | 3.60 | 4.15 | 261,292 | 4.15 |
| 8/06/2025 | 4.13 | 4.37 | 4.03 | 4.05 | 188,805 | 4.05 |
| 8/05/2025 | 4.39 | 4.43 | 4.07 | 4.15 | 88,910 | 4.15 |
| 8/04/2025 | 3.99 | 4.49 | 3.98 | 4.36 | 143,287 | 4.36 |
| 8/01/2025 | 3.68 | 4.03 | 3.63 | 3.94 | 79,478 | 3.94 |
| 7/31/2025 | 3.75 | 3.94 | 3.75 | 3.75 | 90,403 | 3.75 |
| 7/30/2025 | 4.25 | 4.33 | 3.72 | 3.75 | 150,898 | 3.75 |
| 7/29/2025 | 4.10 | 4.33 | 4.10 | 4.25 | 89,267 | 4.25 |
| 7/28/2025 | 4.20 | 4.20 | 3.96 | 4.06 | 106,901 | 4.06 |
| 7/25/2025 | 3.93 | 4.22 | 3.90 | 4.18 | 134,248 | 4.18 |
| 7/24/2025 | 4.13 | 4.13 | 3.83 | 3.93 | 126,640 | 3.93 |
| 7/23/2025 | 4.19 | 4.34 | 4.06 | 4.13 | 117,423 | 4.13 |
| 7/22/2025 | 3.95 | 4.19 | 3.92 | 4.15 | 113,625 | 4.15 |
| 7/21/2025 | 3.75 | 4.06 | 3.67 | 3.95 | 171,775 | 3.95 |
| 7/18/2025 | 4.19 | 4.30 | 3.75 | 3.75 | 176,193 | 3.75 |
| 7/17/2025 | 3.94 | 4.50 | 3.79 | 4.35 | 954,966 | 4.35 |
| 7/16/2025 | 3.13 | 3.65 | 3.09 | 3.59 | 192,126 | 3.59 |