United Homes Group Inc (UHGWW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722983700 | 0.5877 | -0.0114 | -1.90 | 0.5691 | 0.6679 | 0.5022 | 21527 |
| 1722897300 | 0.5991 | -0.0777 | -11.48 | 0.56 | 0.667 | 0.4675 | 33998 |
| 1722638100 | 0.6768 | 0 | 0.00 | 0.5757 | 0.6768 | 0.5757 | 25 |
| 1722551700 | 0.6768 | 0 | 0.00 | 0.66 | 0.6768 | 0.66 | 1 |
| 1722465300 | 0.6768 | 0.0469 | 7.45 | 0.6292 | 0.68999 | 0.6125 | 14657 |
| 1722378900 | 0.6299 | -0.015 | -2.33 | 0.6299 | 0.6299 | 0.6238 | 1438 |
| 1722292500 | 0.6449 | -0.0625 | -8.84 | 0.72 | 0.72 | 0.56 | 32643 |
| 1722033300 | 0.7074 | 0.0474 | 7.18 | 0.762 | 0.792501 | 0.56 | 347661 |
| 1721946900 | 0.66 | -0.2409 | -26.74 | 0.825001 | 0.92 | 0.66 | 13415 |
| 1721860500 | 0.9009 | 0 | 0.00 | 0.9009 | 0.9009 | 0.9009 | 0 |
| 1721774100 | 0.9009 | -0.089 | -8.99 | 0.94 | 0.99 | 0.8342 | 83529 |
| 1721687700 | 0.9899 | 0.2036 | 25.89 | 0.87 | 0.9899 | 0.87 | 1988 |
| 1721428500 | 0.7863 | -0.2137 | -21.37 | 0.7511 | 0.7865 | 0.73 | 699 |
| 1721342100 | 1 | 0.1962 | 24.41 | 1 | 1 | 1 | 100 |
| 1721255700 | 0.8038 | -0.041151 | -4.87 | 0.8388 | 0.9999 | 0.8038 | 2448 |
| 1721169300 | 0.844951 | -0.093149 | -9.93 | 0.7415 | 0.9597 | 0.7415 | 755 |
| 1721082900 | 0.9381 | 0.1719 | 22.44 | 0.6899999 | 0.969 | 0.6899999 | 31089 |
| 1720823700 | 0.7662 | 0 | 0.00 | 0.846 | 0.846 | 0.7662 | 72 |
| 1720737300 | 0.7662 | -0.1038 | -11.93 | 0.84 | 0.87 | 0.75 | 38800 |
| 1720650900 | 0.87 | 0.0550001 | 6.75 | 0.859 | 0.87 | 0.7 | 33452 |
| 1720564500 | 0.8149999 | -0.005 | -0.61 | 0.85 | 0.89 | 0.73 | 47255 |
| 1720478100 | 0.8199999 | 0.0250999 | 3.16 | 0.857399 | 0.86 | 0.702912 | 30583 |
| 1720218900 | 0.7949 | 0.1621 | 25.62 | 0.9875 | 0.9875 | 0.5202 | 90756 |
| 1720040640 | 0.6328 | 0.0577001 | 10.03 | 0.6126 | 0.897399 | 0.5964 | 66584 |
| 1719959700 | 0.5750999 | -0.0522 | -8.32 | 0.5116 | 0.5750999 | 0.5116 | 474 |
| 1719873300 | 0.6273 | 0.0034 | 0.54 | 0.6273 | 0.6273 | 0.617 | 175 |
| 1719614100 | 0.6239 | 0 | 0.00 | 0.6239 | 0.6239 | 0.6239 | 0 |
| 1719527700 | 0.6239 | -0.0827 | -11.70 | 0.6425999 | 0.668175 | 0.6239 | 3384 |
| 1719441300 | 0.7066 | 0.1133 | 19.10 | 0.7233 | 0.7499 | 0.60011 | 29834 |
| 1719354900 | 0.5933 | 0.0045 | 0.76 | 0.5888 | 0.7175 | 0.555 | 25078 |
| 1719268500 | 0.5888 | -0.106832 | -15.36 | 0.73972 | 0.7949 | 0.5076 | 160395 |
| 1719009300 | 0.695632 | -0.034368 | -4.71 | 0.8199 | 0.8199 | 0.695632 | 9125 |
| 1718922900 | 0.73 | -0.145321 | -16.60 | 0.8553 | 0.8553 | 0.6788999 | 184035 |
| 1718750100 | 0.875321 | 0.065221 | 8.05 | 0.94 | 0.96 | 0.8344 | 15107 |
| 1718663700 | 0.8101 | -0.1486 | -15.50 | 0.95 | 0.96 | 0.8101 | 5843 |
| 1718404500 | 0.9587 | -0.0013 | -0.14 | 0.95 | 0.96 | 0.91 | 28478 |
| 1718318100 | 0.96 | 0.1312 | 15.83 | 0.9786 | 1.01995 | 0.8501 | 59969 |
| 1718231700 | 0.8288 | -0.0086 | -1.03 | 0.84 | 1.05 | 0.6714 | 170968 |
| 1718145300 | 0.8374 | -0.0026 | -0.31 | 0.78703 | 0.85 | 0.779523 | 9939 |
| 1718058900 | 0.84 | 0.04 | 5.00 | 0.7496 | 0.8856 | 0.675 | 176659 |
| 1717799700 | 0.8 | 0.1575 | 24.51 | 0.6646 | 0.8 | 0.6151 | 13597 |
| 1717713300 | 0.6425 | 0.01025 | 1.62 | 0.6349939 | 0.6691 | 0.61 | 7342 |
| 1717626900 | 0.63225 | 0.00895 | 1.44 | 0.6297 | 0.6596 | 0.59 | 10455 |
| 1717540500 | 0.6233 | -0.092 | -12.86 | 0.635 | 0.6753209 | 0.595 | 33264 |
| 1717454100 | 0.7153 | -0.0272 | -3.66 | 0.68 | 0.7425 | 0.6401 | 9500 |
| 1717194900 | 0.7425 | 0.1125 | 17.86 | 0.6251 | 0.875 | 0.6251 | 7014 |
| 1717108500 | 0.63 | -0.02575 | -3.93 | 0.61 | 0.699 | 0.61 | 38630 |
| 1717022100 | 0.65575 | -0.06425 | -8.92 | 0.62 | 0.7007 | 0.611 | 37369 |
| 1716935700 | 0.72 | -0.1275 | -15.04 | 0.7251 | 0.73 | 0.72 | 3102 |
| 1716590100 | 0.8475 | 0.1275 | 17.71 | 0.7227 | 0.85 | 0.72 | 52819 |
| 1716503700 | 0.72 | -0.03 | -4.00 | 0.75 | 0.8754 | 0.67 | 11543 |
| 1716417300 | 0.75 | 0 | 0.00 | 0.75 | 0.8975 | 0.7161999 | 78405 |
| 1716330900 | 0.75 | -0.0094 | -1.24 | 0.76 | 0.8925 | 0.6474 | 149183 |
| 1716244500 | 0.7594 | 0.0544 | 7.72 | 0.78 | 0.78 | 0.7363 | 14842 |
| 1715985300 | 0.705 | -0.0918 | -11.52 | 0.7101 | 0.7485 | 0.705 | 1000 |
| 1715898900 | 0.7967999 | -0.053199 | -6.26 | 0.78 | 0.84 | 0.78 | 4828 |
| 1715812500 | 0.849999 | -0.005201 | -0.61 | 0.849999 | 0.849999 | 0.849999 | 301 |
| 1715726100 | 0.8552 | -0.0871 | -9.24 | 0.8552 | 0.884379 | 0.8552 | 1653 |
| 1715639700 | 0.9423 | 0 | 0.00 | 0.9423 | 0.9423 | 0.9423 | 0 |
| 1715380500 | 0.9423 | 0 | 0.00 | 0.9423 | 0.9423 | 0.9423 | 0 |
| 1715294100 | 0.9423 | 0.0074 | 0.79 | 0.99 | 0.99 | 0.9423 | 2441 |
| 1715207700 | 0.9349 | 0.035 | 3.89 | 0.8999 | 0.9349 | 0.81 | 36826 |
| 1715121300 | 0.8999 | 0.005762 | 0.64 | 0.89 | 0.9 | 0.865 | 104178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
