Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Homes Group, Inc - Class A Common Stock
(NQ:
UHG
)
6.330
+0.120 (+1.93%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Aug 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2024
5.860
6.390
5.650
6.210
25,977
+0.22(+3.67%)
Jul 30, 2024
5.870
6.089
5.760
5.990
8,348
+0.14(+2.39%)
Jul 29, 2024
5.760
5.920
5.680
5.850
22,168
+0.08(+1.39%)
Jul 26, 2024
6.270
6.295
5.770
5.770
31,827
-0.37(-6.03%)
Jul 25, 2024
6.000
6.140
5.900
6.140
11,547
+0.06(+0.99%)
Jul 24, 2024
6.370
6.400
6.080
6.080
15,348
-0.31(-4.85%)
Jul 23, 2024
6.490
6.490
6.299
6.390
38,212
+0.13(+2.08%)
Jul 22, 2024
6.500
6.500
6.174
6.260
7,548
-0.16(-2.49%)
Jul 19, 2024
6.320
6.446
6.290
6.420
29,852
+0.22(+3.55%)
Jul 18, 2024
6.466
6.466
6.200
6.200
17,238
-0.14(-2.21%)
Jul 17, 2024
6.240
6.500
6.190
6.340
31,948
-0.05(-0.78%)
Jul 16, 2024
6.400
6.415
6.190
6.390
64,302
-0.01(-0.16%)
Jul 15, 2024
6.350
6.400
6.167
6.400
21,387
+0.05(+0.79%)
Jul 12, 2024
6.350
6.350
6.200
6.350
35,908
+0.02(+0.32%)
Jul 11, 2024
6.120
6.350
6.120
6.330
56,274
+0.20(+3.26%)
Jul 10, 2024
6.100
6.150
6.010
6.130
35,172
+0.21(+3.55%)
Jul 09, 2024
5.820
6.138
5.820
5.920
7,771
-0.22(-3.58%)
Jul 08, 2024
5.730
6.150
5.500
6.140
25,120
+0.51(+9.06%)
Jul 05, 2024
5.600
6.030
5.580
5.630
29,347
-0.17(-2.93%)
Jul 03, 2024
5.812
6.150
5.560
5.800
18,694
-0.07(-1.19%)
Jul 02, 2024
5.550
6.150
5.550
5.870
15,157
+0.16(+2.80%)
Jul 01, 2024
5.670
6.310
5.510
5.710
19,669
+0.02(+0.35%)
Jun 28, 2024
6.500
6.510
5.690
5.690
143,052
-0.61(-9.68%)
Jun 27, 2024
6.250
6.600
6.000
6.300
11,935
+0.02(+0.32%)
Jun 26, 2024
5.750
6.390
5.750
6.280
9,722
+0.56(+9.79%)
Jun 25, 2024
5.450
5.930
5.450
5.720
17,350
+0.27(+4.95%)
Jun 24, 2024
5.910
6.090
5.090
5.450
47,725
-0.33(-5.71%)
Jun 21, 2024
5.940
6.316
5.780
5.780
24,239
-0.34(-5.56%)
Jun 20, 2024
5.940
6.780
5.935
6.120
22,697
+0.16(+2.68%)
Jun 18, 2024
7.150
7.424
5.910
5.960
24,067
-0.88(-12.87%)
Jun 17, 2024
7.130
7.740
6.100
6.840
26,220
-0.22(-3.12%)
Jun 14, 2024
7.050
7.450
7.000
7.060
16,137
-0.15(-2.08%)
Jun 13, 2024
6.780
7.800
6.610
7.210
70,752
+0.67(+10.24%)
Jun 12, 2024
6.230
6.940
6.010
6.540
50,721
+0.81(+14.14%)
Jun 11, 2024
5.830
5.910
5.450
5.730
20,875
-0.10(-1.72%)
Jun 10, 2024
5.890
6.000
5.780
5.830
8,155
+0.01(+0.17%)
Jun 07, 2024
5.910
6.000
5.680
5.820
6,246
-0.13(-2.18%)
Jun 06, 2024
5.980
5.980
5.840
5.950
7,294
+0.11(+1.88%)
Jun 05, 2024
5.700
5.930
5.660
5.840
14,508
+0.22(+3.91%)
Jun 04, 2024
5.700
5.700
5.500
5.620
5,977
-0.06(-1.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.