United Homes Group Inc (UHG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 7.85498489426 | 3.31 | 4.02 | 3.2401 | 48319 | 3.7278503 | CS |
| 4 | -0.65 | -15.4028436019 | 4.22 | 4.315 | 3.2401 | 45459 | 3.85264822 | CS |
| 12 | -0.98 | -21.5384615385 | 4.55 | 4.81 | 3.2401 | 56232 | 4.17483635 | CS |
| 26 | -1.63 | -31.3461538462 | 5.2 | 6.93 | 3.2401 | 52410 | 4.84978245 | CS |
| 52 | -3.53 | -49.7183098592 | 7.1 | 7.8 | 3.2401 | 38292 | 5.30956118 | CS |
| 156 | -19.13 | -84.2731277533 | 22.7 | 29 | 3.2401 | 36782 | 7.71411095 | CS |
| 260 | -19.13 | -84.2731277533 | 22.7 | 29 | 3.2401 | 36782 | 7.71411095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.57 | -0.2 | -5.31 | 3.71 | 3.71 | 3.48 | 45033 |
| 1741646100 | 3.77 | -0.1 | -2.58 | 3.79 | 3.83 | 3.43 | 54430 |
| 1741390500 | 3.87 | 0.26 | 7.20 | 3.6 | 4.0199999 | 3.485 | 39046 |
| 1741304100 | 3.61 | -0.25 | -6.48 | 3.8 | 3.83 | 3.56 | 22488 |
| 1741217700 | 3.86 | 0.54 | 16.27 | 3.32 | 3.9899 | 3.32 | 86046 |
| 1741131300 | 3.32 | -0.03 | -0.90 | 3.29 | 3.5 | 3.2401 | 40460 |
| 1741044900 | 3.35 | -0.37 | -9.95 | 3.75 | 3.75 | 3.35 | 36737 |
| 1740785700 | 3.72 | 0.13 | 3.62 | 3.56 | 3.72 | 3.54 | 26849 |
| 1740699300 | 3.59 | -0.22 | -5.77 | 3.81 | 3.81 | 3.54 | 58636 |
| 1740612900 | 3.81 | 0.01 | 0.26 | 3.8 | 3.94 | 3.76 | 35396 |
| 1740526500 | 3.8 | 0.04 | 1.06 | 3.78 | 3.9 | 3.7 | 26807 |
| 1740440100 | 3.76 | 0.05 | 1.35 | 3.79 | 3.79 | 3.56 | 52458 |
| 1740180900 | 3.71 | -0.16 | -4.13 | 3.94 | 3.94 | 3.66 | 43779 |
| 1740094500 | 3.87 | -0.22 | -5.38 | 4.09 | 4.09 | 3.77 | 102888 |
| 1740008100 | 4.09 | -0.12 | -2.85 | 4.11 | 4.21 | 4.0599999 | 51250 |
| 1739921700 | 4.21 | 0.12 | 2.93 | 4.1 | 4.2671 | 4.09 | 26861 |
| 1739576100 | 4.09 | -0.15 | -3.54 | 4.25 | 4.25 | 4 | 51502 |
| 1739489700 | 4.24 | 0.04 | 0.95 | 4.24 | 4.315 | 4.0599999 | 33743 |
| 1739403300 | 4.2 | -0.07 | -1.64 | 4.21 | 4.29 | 4.1849999 | 61290 |
| 1739316900 | 4.2699999 | 0 | 0.00 | 4.22 | 4.3 | 4.0599999 | 28500 |
| 1739230500 | 4.2699999 | 0.17 | 4.15 | 4.19 | 4.41 | 4.05 | 37472 |
| 1738971300 | 4.1 | -0.09 | -2.15 | 4.23 | 4.3999 | 4.1 | 42853 |
| 1738884900 | 4.19 | 0.16 | 3.97 | 4.05 | 4.2585 | 4.04 | 30050 |
| 1738798500 | 4.03 | -0.13 | -3.13 | 4.18 | 4.18 | 4.01 | 33869 |
| 1738712100 | 4.16 | 0.06 | 1.46 | 4.01 | 4.19 | 4 | 35307 |
| 1738625700 | 4.1 | -0.05 | -1.20 | 4.15 | 4.235 | 4.01 | 44999 |
| 1738366500 | 4.15 | -0.31 | -6.95 | 4.45 | 4.8099999 | 4.11 | 49385 |
| 1738280100 | 4.46 | 0.08 | 1.83 | 4.43 | 4.58 | 4.28 | 93000 |
| 1738193700 | 4.38 | 0.16 | 3.79 | 4.16 | 4.45 | 4.14 | 72958 |
| 1738107300 | 4.22 | -0.07 | -1.63 | 4.29 | 4.3099999 | 4.11 | 27837 |
| 1738020900 | 4.29 | -0.09 | -2.05 | 4.36 | 4.455 | 4.2 | 41286 |
| 1737761700 | 4.38 | -0.04 | -0.90 | 4.48 | 4.51 | 4.37 | 256987 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | -0.08 | -1.78 | 4.44 | 4.61 | 4.37 | 29220 |
| 1737502500 | 4.5 | 0 | 0.00 | 4.6 | 4.65 | 4.36 | 126001 |
| 1737156900 | 4.5 | 0.01 | 0.22 | 4.51 | 4.6609999 | 4.4262 | 135345 |
| 1737070500 | 4.49 | 0.03 | 0.67 | 4.39 | 4.62 | 4.325 | 137971 |
| 1736984100 | 4.46 | 0.38 | 9.31 | 4.23 | 4.5 | 4.23 | 116604 |
| 1736897700 | 4.08 | -0.04 | -0.97 | 4.17 | 4.24 | 3.99 | 11555 |
| 1736811300 | 4.12 | -0.01 | -0.24 | 4.15 | 4.1899 | 4.0001 | 29788 |
| 1736552100 | 4.13 | 0.28 | 7.27 | 3.91 | 4.25 | 3.8 | 165538 |
| 1736379300 | 3.85 | -0.23 | -5.64 | 4.0599999 | 4.09 | 3.77 | 55872 |
| 1736292900 | 4.08 | -0.1 | -2.39 | 4.3 | 4.35 | 4.05 | 38761 |
| 1736206500 | 4.18 | 0.1 | 2.45 | 4.1 | 4.2999 | 4.1 | 33270 |
| 1735947300 | 4.08 | -0.05 | -1.09 | 4.12 | 4.15 | 4.07 | 24753 |
| 1735860900 | 4.125 | -0.11 | -2.48 | 4.28 | 4.28 | 4.1 | 25128 |
| 1735688100 | 4.23 | -0.11 | -2.53 | 4.38 | 4.43 | 4.105 | 35753 |
| 1735601700 | 4.34 | 0.01 | 0.23 | 4.2 | 4.4 | 4.2 | 25754 |
| 1735342500 | 4.33 | -0.14 | -3.13 | 4.45 | 4.47 | 4.11 | 22880 |
| 1735256100 | 4.47 | 0.15 | 3.47 | 4.32 | 4.57 | 4.3 | 94488 |
| 1735077840 | 4.32 | 0.09 | 2.13 | 4.3 | 4.51 | 4.25 | 15383 |
| 1734996900 | 4.23 | 0.05 | 1.20 | 4.16 | 4.39 | 4.13 | 74282 |
| 1734737700 | 4.18 | 0.02 | 0.48 | 4.11 | 4.35 | 4.11 | 83072 |
| 1734651300 | 4.16 | 0.11 | 2.72 | 4.1 | 4.235 | 4.0559 | 27258 |
| 1734564900 | 4.05 | -0.37 | -8.37 | 4.47 | 4.47 | 4.01 | 49320 |
| 1734478500 | 4.42 | -0.18 | -3.91 | 4.62 | 4.728 | 4.315 | 66604 |
| 1734392100 | 4.6 | 0.14 | 3.14 | 4.67 | 4.76 | 4.47 | 117265 |
| 1734132900 | 4.46 | 0.04 | 0.90 | 4.57 | 4.64 | 4.2699999 | 78645 |
| 1734046500 | 4.42 | 0.01 | 0.23 | 4.45 | 4.61 | 4.38 | 58522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
