NASDAQ, UHG End of Day and Historical Stock Data [United Homes Group Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, UHG:

04 Sep 2025

LAST: 4.150	CHANGE: 0.10	OPEN: 4.120	HIGH: 4.170	ASK: 0.000	VOLUME: 32.8K
LAST: 4.150	CHG(%): 2.47	PREV: 4.050	LOW: 4.055	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	4.120	4.170	4.055	4.150	32.8K
03 Sep 25	4.170	4.210	4.050	4.050	31.4K
02 Sep 25	4.160	4.270	4.120	4.180	16.5K
29 Aug 25	4.230	4.380	4.080	4.170	65.4K
28 Aug 25	4.220	4.295	4.145	4.250	59.7K
27 Aug 25	4.380	4.380	4.150	4.150	28.8K
26 Aug 25	4.310	4.495	4.310	4.350	78.3K
25 Aug 25	4.470	4.500	4.280	4.310	37.2K
22 Aug 25	4.210	4.570	4.210	4.490	137K
21 Aug 25	3.980	4.350	3.980	4.190	154.9K

COMPANY PROFILE

Name:
About:	United Homes Group, Inc., a homebuilding company, engages in the design, building, and sale of homes in South Carolina, North Carolina, and Georgia. It provides detached single-family houses, as well as attached single-family houses, including duplex and town houses for entry-level buyers, first time move-ups, second time move-ups, third time move-ups, and custom builds. United Homes Group, Inc. was founded in 2004 and is headquartered in Chapin, South Carolina.
Industry:	Residential Construction
Address:	917 Chapin Road, Chapin, SC, United States, 29036
Website:	https://www.unitedhomesgroup.com
CIK:	0001830188
ISIN:	US91060H1086
FIGI:	BBG00YVW5GV5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	80.20
Price to Book:	2.87
Price to Sales:	0.53
EBITDA:	4.97M
Shares:	21.83M
Market Cap:	90.59M

TECHNICAL INDICATORS

MA5:	4.16
MA10:	4.23
MA20:	4.15
MA50:	3.79
MA100:	3.16
MA200:	3.65
STO9:	19.23
STO14:	40.00
RSI14:	51.79
WPR14:	-54.84
MTM14:	0.28
ROC14:	0.07
ATR:	0.27
Week High:	4.38
Week Low:	4.05
Month High:	4.57
Month Low:	3.60
Year High:	6.93
Year Low:	1.60
Volatility:	87.70