NASDAQ : UHG
United Homes Group, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 1.22 USD (At close: May 1, 2026) · Market cap 71.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Homes Group, Inc. (UHG) closed at 1.22 USD on 2026-05-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.17 | 1.22 | 1.17 | 1.22 | 1,485,744 | +4.27% |
| 2026-04-30 | 1.17 | 1.18 | 1.17 | 1.17 | 63,350 | -0.85% |
| 2026-04-29 | 1.17 | 1.19 | 1.17 | 1.18 | 63,715 | +0.00% |
| 2026-04-28 | 1.17 | 1.19 | 1.17 | 1.18 | 88,430 | +0.00% |
| 2026-04-27 | 1.17 | 1.19 | 1.17 | 1.18 | 30,997 | +0.00% |
| 2026-04-24 | 1.185 | 1.19 | 1.18 | 1.18 | 23,630 | -0.84% |
| 2026-04-23 | 1.185 | 1.19 | 1.17 | 1.19 | 101,930 | +0.85% |
| 2026-04-22 | 1.22 | 1.22 | 1.18 | 1.18 | 32,376 | +0.85% |
| 2026-04-21 | 1.18 | 1.19 | 1.17 | 1.17 | 64,629 | +0.00% |
| 2026-04-20 | 1.17 | 1.2 | 1.17 | 1.17 | 72,941 | -0.85% |
| 2026-04-17 | 1.19 | 1.195 | 1.18 | 1.18 | 83,657 | -0.84% |
| 2026-04-16 | 1.18 | 1.19 | 1.172 | 1.19 | 28,773 | +0.00% |
| 2026-04-15 | 1.17 | 1.195 | 1.17 | 1.19 | 94,615 | +0.85% |
| 2026-04-14 | 1.175 | 1.19 | 1.17 | 1.18 | 150,749 | +0.85% |
| 2026-04-13 | 1.16 | 1.18 | 1.16 | 1.17 | 55,776 | +0.00% |
| 2026-04-10 | 1.17 | 1.17 | 1.16 | 1.17 | 40,876 | +0.86% |
| 2026-04-09 | 1.17 | 1.19 | 1.16 | 1.16 | 255,240 | -0.85% |
| 2026-04-08 | 1.16 | 1.18 | 1.16 | 1.17 | 72,189 | +0.00% |
| 2026-04-07 | 1.16 | 1.17 | 1.16 | 1.17 | 7,264 | +0.00% |
| 2026-04-06 | 1.16 | 1.17 | 1.15 | 1.17 | 212,146 | +0.86% |
| 2026-04-02 | 1.16 | 1.16 | 1.15 | 1.16 | 149,853 | +0.00% |
| 2026-04-01 | 1.17 | 1.17 | 1.16 | 1.16 | 44,678 | +0.00% |
| 2026-03-31 | 1.16 | 1.17 | 1.16 | 1.16 | 28,294 | -0.85% |
| 2026-03-30 | 1.17 | 1.17 | 1.16 | 1.17 | 78,580 | +0.00% |
| 2026-03-27 | 1.16 | 1.17 | 1.16 | 1.17 | 32,896 | +0.00% |
| 2026-03-26 | 1.16 | 1.17 | 1.16 | 1.17 | 11,407 | +0.00% |
| 2026-03-25 | 1.17 | 1.17 | 1.16 | 1.17 | 9,521 | +0.00% |
| 2026-03-24 | 1.16 | 1.17 | 1.16 | 1.17 | 72,794 | +0.00% |
| 2026-03-23 | 1.16 | 1.17 | 1.16 | 1.17 | 54,248 | +0.86% |
| 2026-03-20 | 1.155 | 1.16 | 1.15 | 1.16 | 52,335 | +0.00% |
| 2026-03-19 | 1.16 | 1.17 | 1.15 | 1.16 | 204,559 | -0.85% |
| 2026-03-18 | 1.16 | 1.17 | 1.16 | 1.17 | 51,472 | +0.86% |
| 2026-03-17 | 1.17 | 1.17 | 1.16 | 1.16 | 147,998 | +0.00% |
| 2026-03-16 | 1.17 | 1.18 | 1.16 | 1.16 | 37,967 | +0.00% |
| 2026-03-13 | 1.17 | 1.18 | 1.16 | 1.16 | 121,394 | -0.85% |
| 2026-03-12 | 1.16 | 1.19 | 1.16 | 1.17 | 368,246 | +0.00% |
| 2026-03-11 | 1.16 | 1.17 | 1.16 | 1.17 | 57,974 | +0.86% |
| 2026-03-10 | 1.16 | 1.17 | 1.155 | 1.16 | 356,247 | -0.85% |
| 2026-03-09 | 1.16 | 1.17 | 1.16 | 1.17 | 213,938 | +0.86% |
| 2026-03-06 | 1.17 | 1.18 | 1.16 | 1.16 | 189,645 | -0.85% |
| 2026-03-05 | 1.19 | 1.19 | 1.17 | 1.17 | 96,302 | +0.00% |
| 2026-03-04 | 1.19 | 1.19 | 1.17 | 1.17 | 106,707 | -0.85% |
| 2026-03-03 | 1.17 | 1.19 | 1.16 | 1.18 | 171,219 | +0.00% |
| 2026-03-02 | 1.16 | 1.19 | 1.155 | 1.18 | 442,643 | +0.85% |
| 2026-02-27 | 1.15 | 1.17 | 1.15 | 1.17 | 140,262 | +0.86% |
| 2026-02-26 | 1.16 | 1.17 | 1.15 | 1.16 | 172,744 | +0.87% |
| 2026-02-25 | 1.15 | 1.18 | 1.15 | 1.15 | 503,874 | +0.00% |
| 2026-02-24 | 1.16 | 1.16 | 1.15 | 1.15 | 579,854 | +0.00% |
| 2026-02-23 | 1.19 | 1.28 | 1.14 | 1.15 | 9,335,571 | -51.68% |
| 2026-02-20 | 2.27 | 2.44 | 2.25 | 2.38 | 206,637 | +5.78% |
| 2026-02-19 | 2.24 | 2.38 | 2.23 | 2.25 | 113,057 | +1.35% |
| 2026-02-18 | 2.15 | 2.31 | 2.01 | 2.22 | 372,398 | +2.78% |
| 2026-02-17 | 2.53 | 2.56 | 2.16 | 2.16 | 172,953 | -16.28% |
| 2026-02-13 | 2.44 | 2.71 | 2.415 | 2.58 | 355,742 | +7.50% |
| 2026-02-12 | 2.25 | 2.6 | 2.25 | 2.4 | 447,763 | +5.26% |
| 2026-02-11 | 2.31 | 2.37 | 2.21 | 2.28 | 128,947 | -0.87% |
| 2026-02-10 | 2.18 | 2.453 | 2.16 | 2.3 | 386,778 | +5.02% |
| 2026-02-09 | 2.12 | 2.25 | 2.03 | 2.19 | 185,304 | +3.79% |
| 2026-02-06 | 1.99 | 2.16 | 1.99 | 2.11 | 134,117 | +3.94% |
| 2026-02-05 | 1.95 | 2.14 | 1.91 | 2.03 | 140,136 | +2.01% |
| 2026-02-04 | 2.03 | 2.04 | 1.961 | 1.99 | 97,372 | -1.49% |
| 2026-02-03 | 2.01 | 2.15 | 1.93 | 2.02 | 222,585 | +1.00% |
| 2026-02-02 | 1.97 | 2.02 | 1.93 | 2 | 103,326 | +1.01% |
| 2026-01-30 | 2.12 | 2.139 | 1.94 | 1.98 | 265,556 | -7.48% |
| 2026-01-29 | 2.03 | 2.193 | 1.95 | 2.14 | 187,267 | +4.90% |
| 2026-01-28 | 2.15 | 2.2 | 2.02 | 2.04 | 155,985 | -5.99% |
| 2026-01-27 | 2.1 | 2.223 | 1.9 | 2.17 | 372,498 | +4.83% |
| 2026-01-26 | 2.25 | 2.27 | 2.01 | 2.07 | 548,345 | -1.90% |
| 2026-01-23 | 1.8 | 2.23 | 1.76 | 2.11 | 2,046,314 | +19.89% |
| 2026-01-22 | 1.68 | 1.82 | 1.63 | 1.76 | 430,430 | +5.39% |
| 2026-01-21 | 1.66 | 1.7 | 1.56 | 1.67 | 139,340 | +1.83% |
| 2026-01-20 | 1.57 | 1.68 | 1.55 | 1.64 | 184,015 | +3.80% |
| 2026-01-16 | 1.58 | 1.632 | 1.551 | 1.58 | 54,062 | +0.00% |
| 2026-01-15 | 1.57 | 1.65 | 1.55 | 1.58 | 96,116 | -0.63% |
| 2026-01-14 | 1.66 | 1.66 | 1.55 | 1.59 | 140,503 | -3.64% |
| 2026-01-13 | 1.74 | 1.8 | 1.65 | 1.65 | 247,331 | -4.07% |
| 2026-01-12 | 1.77 | 1.78 | 1.676 | 1.72 | 211,336 | -2.82% |
| 2026-01-09 | 1.67 | 1.805 | 1.67 | 1.77 | 504,156 | +5.99% |
| 2026-01-08 | 1.67 | 1.71 | 1.57 | 1.67 | 117,824 | +0.00% |
| 2026-01-07 | 1.76 | 1.79 | 1.66 | 1.67 | 452,451 | -3.47% |
| 2026-01-06 | 1.66 | 1.75 | 1.6 | 1.73 | 179,118 | +4.85% |
| 2026-01-05 | 1.57 | 1.77 | 1.51 | 1.65 | 341,315 | +3.77% |
| 2026-01-02 | 1.58 | 1.6 | 1.52 | 1.59 | 97,299 | +1.92% |
| 2025-12-31 | 1.57 | 1.69 | 1.55 | 1.56 | 244,744 | -0.64% |
| 2025-12-30 | 1.53 | 1.68 | 1.514 | 1.57 | 298,329 | +3.29% |
| 2025-12-29 | 1.61 | 1.672 | 1.43 | 1.52 | 397,070 | -6.17% |
| 2025-12-26 | 1.44 | 1.67 | 1.44 | 1.62 | 677,406 | +11.72% |
| 2025-12-24 | 1.42 | 1.54 | 1.41 | 1.45 | 183,108 | +3.57% |
| 2025-12-23 | 1.38 | 1.48 | 1.329 | 1.4 | 221,013 | +0.72% |
| 2025-12-22 | 1.49 | 1.54 | 1.36 | 1.39 | 308,461 | -5.44% |
| 2025-12-19 | 1.32 | 1.495 | 1.32 | 1.47 | 224,878 | +8.89% |
| 2025-12-18 | 1.31 | 1.35 | 1.26 | 1.35 | 78,887 | +3.85% |
| 2025-12-17 | 1.35 | 1.35 | 1.25 | 1.3 | 47,938 | -2.99% |
| 2025-12-16 | 1.28 | 1.4 | 1.28 | 1.34 | 121,459 | +4.69% |
| 2025-12-15 | 1.32 | 1.33 | 1.26 | 1.28 | 114,335 | -1.54% |
| 2025-12-12 | 1.39 | 1.425 | 1.3 | 1.3 | 80,506 | -5.11% |
| 2025-12-11 | 1.32 | 1.395 | 1.295 | 1.37 | 176,884 | +5.38% |
| 2025-12-10 | 1.28 | 1.32 | 1.22 | 1.3 | 218,677 | +2.36% |
| 2025-12-09 | 1.15 | 1.28 | 1.15 | 1.27 | 147,950 | +8.55% |
| 2025-12-08 | 1.18 | 1.18 | 1.125 | 1.17 | 87,959 | +1.74% |
| 2025-12-05 | 1.18 | 1.22 | 1.15 | 1.15 | 151,582 | -3.36% |
| 2025-12-04 | 1.09 | 1.24 | 1.062 | 1.19 | 265,128 | +10.19% |
| 2025-12-03 | 1.07 | 1.1 | 1.05 | 1.08 | 81,220 | +2.86% |
| 2025-12-02 | 1.06 | 1.06 | 1.03 | 1.05 | 52,409 | +0.96% |
| 2025-12-01 | 1.09 | 1.1 | 1.04 | 1.04 | 143,106 | -2.80% |
| 2025-11-28 | 1.1 | 1.149 | 1.06 | 1.07 | 78,127 | -0.93% |
| 2025-11-26 | 1.03 | 1.12 | 1.03 | 1.08 | 90,645 | +3.85% |
| 2025-11-25 | 1.04 | 1.06 | 1.02 | 1.04 | 82,256 | -0.95% |
| 2025-11-24 | 1.05 | 1.07 | 1.01 | 1.05 | 126,914 | +0.96% |
| 2025-11-21 | 1.05 | 1.08 | 1.02 | 1.04 | 161,716 | +0.97% |
| 2025-11-20 | 1.13 | 1.18 | 0.9873 | 1.03 | 240,847 | -8.85% |
| 2025-11-19 | 1.17 | 1.187 | 1.125 | 1.13 | 130,432 | -3.42% |
| 2025-11-18 | 1.25 | 1.268 | 1.16 | 1.17 | 232,331 | -5.65% |
| 2025-11-17 | 1.28 | 1.31 | 1.21 | 1.24 | 161,435 | -1.59% |
| 2025-11-14 | 1.3 | 1.345 | 1.25 | 1.26 | 291,225 | -3.08% |
| 2025-11-13 | 1.32 | 1.365 | 1.3 | 1.3 | 118,297 | -2.99% |
| 2025-11-12 | 1.44 | 1.48 | 1.33 | 1.34 | 181,052 | -6.94% |
| 2025-11-11 | 1.39 | 1.475 | 1.38 | 1.44 | 155,841 | +4.35% |
| 2025-11-10 | 1.3 | 1.44 | 1.3 | 1.38 | 289,302 | +6.98% |
| 2025-11-07 | 1.32 | 1.34 | 1.26 | 1.29 | 265,507 | -3.73% |