United Homes Group Inc (UHG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -5.41760722348 | 4.43 | 4.81 | 4 | 51312 | 4.23913642 | CS |
| 4 | 0.28 | 7.16112531969 | 3.91 | 4.81 | 3.8 | 82803 | 4.35167616 | CS |
| 12 | -2.18 | -34.2229199372 | 6.37 | 6.71 | 3.77 | 64827 | 4.57007826 | CS |
| 26 | -1.41 | -25.1785714286 | 5.6 | 6.93 | 3.77 | 46796 | 5.08644182 | CS |
| 52 | -2.82 | -40.2282453638 | 7.01 | 7.8291 | 3.77 | 35032 | 5.50672237 | CS |
| 156 | -18.51 | -81.5418502203 | 22.7 | 29 | 3.77 | 36205 | 7.94831004 | CS |
| 260 | -18.51 | -81.5418502203 | 22.7 | 29 | 3.77 | 36205 | 7.94831004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 4.41 | 0.21 | 5.00 | 4.44 | 4.48 | 4.05 | 74889 |
| 1733873700 | 4.2 | -0.28 | -6.25 | 4.49 | 4.68 | 4.165 | 114964 |
| 1733787300 | 4.48 | -0.41 | -8.38 | 4.94 | 4.96 | 4.43 | 257407 |
| 1733528100 | 4.89 | -1.21 | -19.84 | 5.14 | 5.15 | 4.66 | 480056 |
| 1733441700 | 6.1 | -0.09 | -1.45 | 6.23 | 6.23 | 5.93 | 17591 |
| 1733355300 | 6.19 | 0.14 | 2.31 | 6.23 | 6.34 | 5.8704 | 14969 |
| 1733268900 | 6.05 | -0.02 | -0.33 | 6.11 | 6.35 | 5.91 | 9757 |
| 1733182500 | 6.07 | -0.31 | -4.86 | 6.26 | 6.304 | 6.05 | 22095 |
| 1732917840 | 6.38 | 0.26 | 4.25 | 6.19 | 6.54 | 6.0599999 | 12839 |
| 1732750500 | 6.12 | 0.01 | 0.16 | 6.18 | 6.4 | 6 | 47472 |
| 1732664100 | 6.11 | 0.25 | 4.27 | 5.89 | 6.36 | 5.75 | 22264 |
| 1732577700 | 5.86 | -0.24 | -3.93 | 6.16 | 6.16 | 5.86 | 10298 |
| 1732318500 | 6.1 | 0.06 | 0.99 | 6.07 | 6.1 | 5.8099999 | 12688 |
| 1732232100 | 6.04 | -0.2 | -3.13 | 6.2 | 6.515 | 5.9349999 | 19391 |
| 1732145700 | 6.235 | -0.46 | -6.80 | 6.71 | 6.71 | 6.21 | 20967 |
| 1732059300 | 6.69 | 0.51 | 8.25 | 6.18 | 6.69 | 5.94 | 13191 |
| 1731972900 | 6.18 | 0.01 | 0.16 | 6.0599999 | 6.4 | 5.8175 | 31251 |
| 1731713700 | 6.17 | -0.09 | -1.44 | 6.3 | 6.5 | 6.085 | 23864 |
| 1731627300 | 6.26 | -0.11 | -1.73 | 6.37 | 6.37 | 6.225 | 12178 |
| 1731540900 | 6.37 | -0.17 | -2.60 | 6.49 | 6.88 | 6.37 | 36022 |
| 1731454500 | 6.54 | -0.39 | -5.63 | 6.78 | 6.9 | 6.2699999 | 44418 |
| 1731368100 | 6.93 | 0.59 | 9.31 | 6.4 | 6.93 | 6.1151 | 49891 |
| 1731108900 | 6.34 | 0.26 | 4.28 | 5.96 | 6.4 | 5.8522999 | 23995 |
| 1731022500 | 6.08 | 0.08 | 1.33 | 6 | 6.33 | 5.9 | 35617 |
| 1730936100 | 6 | 0.11 | 1.87 | 5.97 | 6.17 | 5.8501 | 52285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
