UHG - United Homes Group, Inc.
1.17
0 0%
Share volume: 32,896
Last Updated: 03-27-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.17
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.17 | $1.17 | 32,896 | $32,876.00 |
| 03-26-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.17 | $1.17 | 11,407 | $11,407.00 |
| 03-25-2026 | $1.17 | $1.17 | $1.17 | $1.17 | $1.16 | $1.16 | $1.17 | $1.17 | 9,521 | $9,521.00 |
| 03-24-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.17 | $1.17 | 72,794 | $72,794.00 |
| 03-23-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.17 | $1.17 | 54,248 | $54,248.00 |
| 03-20-2026 | $1.16 | $1.16 | $1.16 | $1.16 | $1.15 | $1.15 | $1.16 | $1.16 | 52,335 | $52,335.00 |
| 03-19-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.15 | $1.15 | $1.16 | $1.16 | 204,559 | $204,559.00 |
| 03-18-2026 | $1.16 | $1.16 | $1.17 | $1.17 | $1.16 | $1.16 | $1.17 | $1.17 | 51,472 | $51,472.00 |
| 03-17-2026 | $1.17 | $1.17 | $1.17 | $1.17 | $1.16 | $1.16 | $1.16 | $1.16 | 147,998 | $147,998.00 |
| 03-16-2026 | $1.17 | $1.17 | $1.18 | $1.18 | $1.16 | $1.16 | $1.16 | $1.16 | 37,967 | $37,967.00 |