United Homes Group Inc (UHGWW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.78 | -0.0222 | -2.77 | 0.8246 | 0.9 | 0.75 | 8584 |
| 1737675300 | 0.8022 | 0 | 0.00 | 0.8022 | 0.8022 | 0.8022 | 0 |
| 1737588900 | 0.8022 | 0.0022 | 0.27 | 0.7188 | 0.9 | 0.7188 | 4876 |
| 1737502500 | 0.8 | 0.0695 | 9.51 | 0.7419 | 0.8707 | 0.7 | 11391 |
| 1737156900 | 0.7305 | -0.0195 | -2.60 | 0.83 | 0.9603 | 0.7305 | 3616 |
| 1737070500 | 0.75 | -0.103 | -12.08 | 0.7501 | 0.81 | 0.7 | 18491 |
| 1736984100 | 0.853 | 0.063 | 7.97 | 0.838 | 0.8615 | 0.81 | 12132 |
| 1736897700 | 0.79 | 0.06 | 8.22 | 0.75 | 0.79 | 0.73 | 1420 |
| 1736811300 | 0.73 | -0.0823 | -10.13 | 0.87 | 0.87 | 0.7229 | 10344 |
| 1736552100 | 0.8123 | -0.0577 | -6.63 | 0.8101 | 0.94 | 0.72 | 83167 |
| 1736379300 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1736292900 | 0.87 | -0.03 | -3.33 | 0.99 | 1 | 0.87 | 1143 |
| 1736206500 | 0.9 | -0.02 | -2.17 | 0.9517 | 0.98 | 0.9 | 1548 |
| 1735947300 | 0.92 | 0 | 0.00 | 0.9976 | 0.9976 | 0.92 | 98 |
| 1735860900 | 0.92 | 0.02 | 2.22 | 0.97 | 1 | 0.92 | 4723 |
| 1735688100 | 0.9 | 0 | 0.00 | 1.01 | 1.09 | 0.7701 | 12900 |
| 1735601700 | 0.9 | -0.02 | -2.17 | 0.764 | 1.05 | 0.764 | 3932 |
| 1735342500 | 0.92 | -0.03 | -3.16 | 0.92 | 0.92 | 0.91 | 101 |
| 1735256100 | 0.95 | -0.0065 | -0.68 | 0.956 | 1.1399999 | 0.91 | 32569 |
| 1735077840 | 0.9565 | 0.08 | 9.13 | 0.9565 | 0.9565 | 0.9565 | 7 |
| 1734996900 | 0.8765 | -0.0535 | -5.75 | 0.77 | 1.0052 | 0.7516 | 26298 |
| 1734737700 | 0.93 | 0.1099 | 13.40 | 0.8946 | 0.935 | 0.8946 | 7956 |
| 1734651300 | 0.8201 | 0.0396 | 5.07 | 0.877501 | 0.877501 | 0.8199999 | 5924 |
| 1734564900 | 0.7805 | -0.0499 | -6.01 | 0.857551 | 0.9348 | 0.7801 | 7800 |
| 1734478500 | 0.8304 | -0.0796 | -8.75 | 0.84 | 0.9563 | 0.77 | 12987 |
| 1734392100 | 0.91 | 0.05925 | 6.96 | 0.8555 | 0.9564 | 0.831 | 31632 |
| 1734132900 | 0.85075 | -0.02055 | -2.36 | 0.9441 | 0.975 | 0.791 | 5511 |
| 1734046500 | 0.8713 | -0.103 | -10.57 | 0.97 | 0.9716 | 0.87 | 12961 |
| 1733960100 | 0.9743 | 0.0744 | 8.27 | 0.78 | 0.9875 | 0.78 | 42900 |
| 1733873700 | 0.8999 | -0.0238 | -2.58 | 0.93 | 1 | 0.8203 | 33605 |
| 1733787300 | 0.9237 | -0.1763 | -16.03 | 1.17 | 1.17 | 0.9237 | 22364 |
| 1733528100 | 1.1 | 0.06 | 5.77 | 1.05 | 1.17 | 1.0202 | 28606 |
| 1733441700 | 1.04 | 0.03 | 2.97 | 1.05 | 1.18 | 1.04 | 20258 |
| 1733355300 | 1.01 | -0.02 | -1.94 | 0.99 | 1.06 | 0.99 | 3009 |
| 1733268900 | 1.03 | -0.25 | -19.53 | 1.05 | 1.11 | 1 | 167597 |
| 1733182500 | 1.28 | 0.27 | 26.73 | 1.17 | 1.33 | 1.1269 | 75134 |
| 1732917840 | 1.01 | 0.03 | 3.06 | 1.07 | 1.27 | 1.01 | 27790 |
| 1732750500 | 0.98 | 0.1089 | 12.50 | 1.05 | 1.15 | 0.9 | 159467 |
| 1732664100 | 0.8711 | 0.0291 | 3.46 | 0.98 | 1.11 | 0.8201 | 139514 |
| 1732577700 | 0.842 | -0.0984 | -10.46 | 0.91 | 1.01 | 0.842 | 2324 |
| 1732318500 | 0.9404 | 0.0303 | 3.33 | 0.91 | 1.15 | 0.91 | 3102 |
| 1732232100 | 0.9101 | -0.0499 | -5.20 | 0.9503 | 0.9503 | 0.9101 | 404 |
| 1732145700 | 0.96 | -0.14 | -12.73 | 1.25 | 1.25 | 0.96 | 26797 |
| 1732059300 | 1.1 | 0.08 | 7.84 | 1.05 | 1.18 | 1.0229 | 115372 |
| 1731972900 | 1.02 | -0.03 | -2.86 | 1.03 | 1.07 | 0.9557 | 77389 |
| 1731713700 | 1.05 | 0.02 | 1.94 | 1.02 | 1.1 | 0.9122 | 76485 |
| 1731627300 | 1.03 | -0.07 | -6.36 | 1.05 | 1.07 | 1.03 | 435 |
| 1731540900 | 1.1 | -0.04 | -3.51 | 1.15 | 1.25 | 1.02 | 39101 |
| 1731454500 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.3799999 | 1.05 | 43460 |
| 1731368100 | 1.12 | 0.14 | 14.86 | 1 | 1.1399999 | 1 | 302583 |
| 1731108900 | 0.9751 | 0.0237 | 2.49 | 0.9802 | 1.1 | 0.91 | 87690 |
| 1731022500 | 0.9514 | 0.0214 | 2.30 | 1 | 1.08 | 0.92 | 148187 |
| 1730936100 | 0.93 | 0.0122 | 1.33 | 0.8941 | 1.08 | 0.866 | 258044 |
| 1730849700 | 0.9178 | 0.0478 | 5.49 | 1 | 1 | 0.76 | 213772 |
| 1730763300 | 0.87 | -0.06 | -6.45 | 0.905 | 0.905 | 0.8199999 | 20375 |
| 1730500500 | 0.93 | 0.1333 | 16.73 | 0.792 | 1 | 0.74 | 206699 |
| 1730414100 | 0.7967 | -0.0333 | -4.01 | 0.83 | 0.945 | 0.7967 | 125426 |
| 1730327700 | 0.83 | 0.048 | 6.14 | 0.7824 | 0.8798 | 0.74 | 85384 |
| 1730241300 | 0.782 | -0.048 | -5.78 | 0.8698 | 0.9225 | 0.7651 | 48417 |
| 1730154900 | 0.83 | 0.02 | 2.47 | 0.8876 | 0.8876 | 0.760101 | 2756 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
