Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
United Homes Group Inc | UHG | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.19 | 5.1206 | 5.445 | 5.38 | 5.26 |
UHG Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.08 | 6.4224 | 5.12 | 5.53 | 38,524 | -0.70 | -11.51% |
1 Month | 6.40 | 7.12 | 5.12 | 6.19 | 29,714 | -1.02 | -15.94% |
3 Months | 7.13 | 7.65 | 5.12 | 6.44 | 27,598 | -1.75 | -24.54% |
6 Months | 7.70 | 9.48 | 5.12 | 7.08 | 24,656 | -2.32 | -30.13% |
1 Year | 12.39 | 13.82 | 4.79 | 8.31 | 30,422 | -7.01 | -56.58% |
3 Years | 22.70 | 29.00 | 4.79 | 9.86 | 33,958 | -17.32 | -76.30% |
5 Years | 22.70 | 29.00 | 4.79 | 9.86 | 33,958 | -17.32 | -76.30% |
UHG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 5.38 | 0.12 | 2.28% | 5.19 | 5.445 | 5.1206 | 10,998 |
May 23 2024 | 5.26 | -0.50 | -8.68% | 5.68 | 5.77 | 5.24 | 23,753 |
May 22 2024 | 5.76 | 0.15 | 2.67% | 5.66 | 5.84 | 5.5674 | 14,798 |
May 21 2024 | 5.61 | 0.36 | 6.86% | 5.25 | 5.82 | 5.12 | 51,604 |
May 20 2024 | 5.25 | -0.51 | -8.85% | 5.67 | 5.67 | 5.24 | 47,398 |
May 17 2024 | 5.76 | -0.25 | -4.16% | 6.08 | 6.4224 | 5.50 | 55,068 |
May 16 2024 | 6.01 | 0.08 | 1.35% | 5.98 | 6.2499 | 5.93 | 21,602 |
May 15 2024 | 5.93 | -0.43 | -6.76% | 6.44 | 6.44 | 5.89 | 71,455 |
May 14 2024 | 6.36 | -0.19 | -2.90% | 6.55 | 6.60 | 6.2201 | 46,750 |
May 13 2024 | 6.55 | -0.25 | -3.68% | 6.72 | 6.72 | 6.5007 | 4,022 |
May 10 2024 | 6.80 | 0.05 | 0.74% | 6.67 | 7.03 | 6.59 | 7,904 |
May 09 2024 | 6.75 | 0.04 | 0.60% | 6.66 | 6.75 | 6.43 | 47,691 |
May 08 2024 | 6.71 | -0.11 | -1.61% | 6.84 | 6.84 | 6.59 | 97,182 |
May 07 2024 | 6.82 | 0.01 | 0.15% | 6.81 | 6.95 | 6.81 | 9,280 |
May 06 2024 | 6.81 | -0.11 | -1.59% | 6.91 | 6.9288 | 6.77 | 5,039 |
May 03 2024 | 6.92 | 0.16 | 2.37% | 6.79 | 7.12 | 6.79 | 7,442 |
May 02 2024 | 6.76 | -0.08 | -1.17% | 6.89 | 6.95 | 6.75 | 28,649 |
May 01 2024 | 6.84 | 0.16 | 2.40% | 6.76 | 6.9936 | 6.68 | 4,480 |
Apr 30 2024 | 6.68 | 0.00 | 0.00% | 6.75 | 6.75 | 6.6102 | 30,431 |
Apr 29 2024 | 6.68 | -0.01 | -0.15% | 6.73 | 6.85 | 6.51 | 15,702 |
Apr 26 2024 | 6.69 | 0.29 | 4.53% | 6.40 | 6.75 | 6.40 | 4,027 |
Apr 25 2024 | 6.40 | 0.07 | 1.11% | 6.26 | 6.40 | 6.25 | 4,773 |