NasdaqGM - Nasdaq Real Time Price USD
United Homes Group, Inc. (UHG)
1.8000
-0.0700
(-3.74%)
At close: May 19 at 4:00:00 PM EDT
1.9500
+0.15
+(8.33%)
After hours: May 19 at 7:31:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 1.8300 | 1.9570 | 1.7900 | 1.8000 | 1.8000 | 411,200 |
| May 16, 2025 | 1.7600 | 1.8900 | 1.7100 | 1.8700 | 1.8700 | 203,000 |
| May 15, 2025 | 1.8300 | 1.8300 | 1.6400 | 1.7300 | 1.7300 | 195,400 |
| May 14, 2025 | 2.0100 | 2.0100 | 1.7600 | 1.7600 | 1.7600 | 274,200 |
| May 13, 2025 | 1.9600 | 2.0500 | 1.8700 | 1.9400 | 1.9400 | 212,000 |
| May 12, 2025 | 1.8900 | 2.8600 | 1.8480 | 1.9900 | 1.9900 | 1,286,100 |
| May 9, 2025 | 1.8200 | 2.1300 | 1.7800 | 1.8000 | 1.8000 | 487,700 |
| May 8, 2025 | 1.7600 | 1.9200 | 1.6000 | 1.7200 | 1.7200 | 2,985,100 |
| May 7, 2025 | 1.8400 | 1.9290 | 1.7400 | 1.7600 | 1.7600 | 132,200 |
| May 6, 2025 | 1.9400 | 1.9600 | 1.7900 | 1.8000 | 1.8000 | 87,800 |
| May 5, 2025 | 2.0000 | 2.0550 | 1.9100 | 1.9400 | 1.9400 | 79,500 |
| May 2, 2025 | 1.9300 | 2.1500 | 1.9000 | 2.0100 | 2.0100 | 108,100 |
| May 1, 2025 | 1.9700 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 128,700 |
| Apr 30, 2025 | 2.0200 | 2.0250 | 1.9500 | 1.9500 | 1.9500 | 39,500 |
| Apr 29, 2025 | 2.0700 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 51,400 |
| Apr 28, 2025 | 2.1300 | 2.1300 | 1.9450 | 2.0500 | 2.0500 | 72,500 |
| Apr 25, 2025 | 2.2200 | 2.2500 | 2.0120 | 2.1400 | 2.1400 | 66,700 |
| Apr 24, 2025 | 2.0900 | 2.3000 | 1.9900 | 2.2700 | 2.2700 | 214,300 |
| Apr 23, 2025 | 2.1900 | 2.3200 | 1.9600 | 2.0700 | 2.0700 | 222,600 |
| Apr 22, 2025 | 2.3000 | 2.4900 | 2.1000 | 2.1200 | 2.1200 | 145,900 |
| Apr 21, 2025 | 2.0400 | 2.3000 | 2.0300 | 2.2400 | 2.2400 | 66,200 |
| Apr 17, 2025 | 2.1200 | 2.2900 | 1.9800 | 2.0900 | 2.0900 | 147,600 |
| Apr 16, 2025 | 2.3100 | 2.3100 | 2.0700 | 2.1600 | 2.1600 | 123,700 |
| Apr 15, 2025 | 2.3500 | 2.4400 | 2.1300 | 2.3400 | 2.3400 | 228,800 |
| Apr 14, 2025 | 2.5400 | 2.5400 | 2.2300 | 2.3500 | 2.3500 | 73,100 |
| Apr 11, 2025 | 2.5900 | 2.5900 | 2.3400 | 2.4600 | 2.4600 | 102,900 |
| Apr 10, 2025 | 2.6300 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 12,700 |
| Apr 9, 2025 | 2.5750 | 2.8100 | 2.4000 | 2.6700 | 2.6700 | 49,200 |
| Apr 8, 2025 | 2.8000 | 2.8110 | 2.4000 | 2.4900 | 2.4900 | 67,600 |
| Apr 7, 2025 | 2.6800 | 2.9490 | 2.6400 | 2.7300 | 2.7300 | 30,900 |
| Apr 4, 2025 | 2.6900 | 2.9000 | 2.6600 | 2.7300 | 2.7300 | 59,800 |
| Apr 3, 2025 | 2.7100 | 2.9700 | 2.6600 | 2.7700 | 2.7700 | 46,500 |
| Apr 2, 2025 | 2.7900 | 2.9100 | 2.7900 | 2.9100 | 2.9100 | 19,900 |
| Apr 1, 2025 | 2.8700 | 3.0200 | 2.7500 | 2.8500 | 2.8500 | 96,200 |
| Mar 31, 2025 | 2.8400 | 2.9600 | 2.6700 | 2.8000 | 2.8000 | 96,600 |
| Mar 28, 2025 | 2.9900 | 3.0990 | 2.8400 | 2.8600 | 2.8600 | 35,900 |
| Mar 27, 2025 | 3.1400 | 3.1400 | 3.0000 | 3.0200 | 3.0200 | 26,300 |
| Mar 26, 2025 | 2.9700 | 3.1500 | 2.8900 | 3.1400 | 3.1400 | 68,700 |
| Mar 25, 2025 | 3.1100 | 3.2950 | 2.8000 | 2.9500 | 2.9500 | 199,300 |
| Mar 24, 2025 | 3.4900 | 3.6600 | 2.9800 | 3.0900 | 3.0900 | 157,800 |
| Mar 21, 2025 | 3.5200 | 3.7400 | 3.2200 | 3.3900 | 3.3900 | 745,300 |
| Mar 20, 2025 | 3.6000 | 3.7800 | 3.5400 | 3.5800 | 3.5800 | 52,700 |
| Mar 19, 2025 | 3.4000 | 3.8050 | 3.4000 | 3.6100 | 3.6100 | 86,800 |
| Mar 18, 2025 | 3.2900 | 3.5400 | 3.2100 | 3.4500 | 3.4500 | 67,800 |
| Mar 17, 2025 | 3.5120 | 3.5200 | 3.2700 | 3.3100 | 3.3100 | 65,200 |
| Mar 14, 2025 | 3.3600 | 3.3800 | 3.1440 | 3.3600 | 3.3600 | 76,500 |
| Mar 13, 2025 | 3.3300 | 3.6000 | 3.2700 | 3.2800 | 3.2800 | 73,400 |
| Mar 12, 2025 | 3.7900 | 3.7900 | 3.3550 | 3.3800 | 3.3800 | 29,200 |
| Mar 11, 2025 | 3.7100 | 3.7100 | 3.4800 | 3.5700 | 3.5700 | 45,000 |
| Mar 10, 2025 | 3.7900 | 3.8300 | 3.4300 | 3.7700 | 3.7700 | 54,400 |
| Mar 7, 2025 | 3.7500 | 4.0200 | 3.4850 | 3.8700 | 3.8700 | 39,000 |
| Mar 6, 2025 | 3.8000 | 3.8300 | 3.5600 | 3.6100 | 3.6100 | 22,500 |
| Mar 5, 2025 | 3.3200 | 3.9900 | 3.3200 | 3.8600 | 3.8600 | 86,000 |
| Mar 4, 2025 | 3.3100 | 3.5000 | 3.2400 | 3.3200 | 3.3200 | 40,500 |
| Mar 3, 2025 | 3.7500 | 3.7500 | 3.3500 | 3.3500 | 3.3500 | 36,700 |
| Feb 28, 2025 | 3.6000 | 3.7200 | 3.5400 | 3.7200 | 3.7200 | 26,800 |
| Feb 27, 2025 | 3.8100 | 3.8100 | 3.5400 | 3.5900 | 3.5900 | 58,600 |
| Feb 26, 2025 | 3.8500 | 3.9400 | 3.7600 | 3.8100 | 3.8100 | 35,400 |
| Feb 25, 2025 | 3.7800 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 26,800 |
| Feb 24, 2025 | 3.7900 | 3.7900 | 3.5600 | 3.7600 | 3.7600 | 52,500 |
| Feb 21, 2025 | 3.9400 | 3.9400 | 3.6600 | 3.7100 | 3.7100 | 43,800 |
| Feb 20, 2025 | 4.0200 | 4.0500 | 3.7700 | 3.8700 | 3.8700 | 102,900 |
| Feb 19, 2025 | 4.1100 | 4.2100 | 4.0600 | 4.0900 | 4.0900 | 51,300 |
| Feb 18, 2025 | 4.1140 | 4.2670 | 4.0900 | 4.2100 | 4.2100 | 27,200 |
| Feb 14, 2025 | 4.2500 | 4.2500 | 4.0000 | 4.0900 | 4.0900 | 51,300 |
| Feb 13, 2025 | 4.2400 | 4.3150 | 4.0600 | 4.2400 | 4.2400 | 33,700 |
| Feb 12, 2025 | 4.2100 | 4.2900 | 4.1850 | 4.2000 | 4.2000 | 61,300 |
| Feb 11, 2025 | 4.1900 | 4.3000 | 4.0600 | 4.2700 | 4.2700 | 28,500 |
| Feb 10, 2025 | 4.1900 | 4.4100 | 4.0500 | 4.2700 | 4.2700 | 37,500 |
| Feb 7, 2025 | 4.2500 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 42,900 |
| Feb 6, 2025 | 4.0500 | 4.2590 | 4.0500 | 4.1900 | 4.1900 | 30,100 |
| Feb 5, 2025 | 4.1800 | 4.1800 | 4.0100 | 4.0300 | 4.0300 | 33,900 |
| Feb 4, 2025 | 4.0100 | 4.1900 | 4.0000 | 4.1600 | 4.1600 | 35,300 |
| Feb 3, 2025 | 4.1500 | 4.2350 | 4.0100 | 4.1000 | 4.1000 | 45,000 |
| Jan 31, 2025 | 4.8100 | 4.8100 | 4.1100 | 4.1500 | 4.1500 | 49,400 |
| Jan 30, 2025 | 4.4300 | 4.5800 | 4.2800 | 4.4600 | 4.4600 | 93,000 |
| Jan 29, 2025 | 4.2500 | 4.4500 | 4.1550 | 4.3800 | 4.3800 | 73,000 |
| Jan 28, 2025 | 4.3100 | 4.3100 | 4.1100 | 4.2200 | 4.2200 | 28,000 |
| Jan 27, 2025 | 4.3600 | 4.4550 | 4.2000 | 4.2900 | 4.2900 | 41,500 |
| Jan 24, 2025 | 4.4850 | 4.5100 | 4.3700 | 4.3800 | 4.3800 | 258,200 |
| Jan 23, 2025 | 4.4000 | 4.6000 | 4.4000 | 4.5000 | 4.5000 | 73,700 |
| Jan 22, 2025 | 4.4400 | 4.6000 | 4.3700 | 4.4200 | 4.4200 | 29,200 |
| Jan 21, 2025 | 4.6000 | 4.6500 | 4.3600 | 4.5000 | 4.5000 | 126,000 |
| Jan 17, 2025 | 4.5100 | 4.6610 | 4.4260 | 4.5000 | 4.5000 | 135,300 |
| Jan 16, 2025 | 4.3900 | 4.6200 | 4.3250 | 4.4900 | 4.4900 | 138,000 |
| Jan 15, 2025 | 4.2590 | 4.5000 | 4.2300 | 4.4600 | 4.4600 | 116,600 |
| Jan 14, 2025 | 4.1700 | 4.2400 | 4.0800 | 4.0800 | 4.0800 | 11,600 |
| Jan 13, 2025 | 4.1500 | 4.1900 | 4.0000 | 4.1200 | 4.1200 | 29,800 |
| Jan 10, 2025 | 3.9100 | 4.2500 | 3.8000 | 4.1300 | 4.1300 | 165,500 |
| Jan 8, 2025 | 4.0600 | 4.0820 | 3.7700 | 3.8500 | 3.8500 | 55,900 |
| Jan 7, 2025 | 4.2600 | 4.3500 | 4.0500 | 4.0800 | 4.0800 | 38,800 |
| Jan 6, 2025 | 4.1000 | 4.3000 | 4.1000 | 4.1800 | 4.1800 | 33,300 |
| Jan 3, 2025 | 4.1400 | 4.1450 | 4.0700 | 4.0800 | 4.0800 | 24,800 |
| Jan 2, 2025 | 4.2800 | 4.2800 | 4.1000 | 4.1250 | 4.1250 | 25,100 |
| Dec 31, 2024 | 4.3800 | 4.4000 | 4.1050 | 4.2300 | 4.2300 | 35,800 |
| Dec 30, 2024 | 4.2000 | 4.4000 | 4.2000 | 4.3400 | 4.3400 | 25,800 |
| Dec 27, 2024 | 4.4300 | 4.4300 | 4.1100 | 4.3300 | 4.3300 | 22,900 |
| Dec 26, 2024 | 4.3200 | 4.5700 | 4.3000 | 4.4700 | 4.4700 | 94,500 |
| Dec 24, 2024 | 4.3000 | 4.5100 | 4.2500 | 4.3200 | 4.3200 | 15,400 |
| Dec 23, 2024 | 4.1900 | 4.3900 | 4.1300 | 4.2300 | 4.2300 | 74,300 |
| Dec 20, 2024 | 4.1100 | 4.3500 | 4.1100 | 4.1800 | 4.1800 | 83,100 |
| Dec 19, 2024 | 4.1000 | 4.2350 | 4.0560 | 4.1600 | 4.1600 | 27,300 |
| Dec 18, 2024 | 4.4700 | 4.4700 | 4.0100 | 4.0500 | 4.0500 | 49,300 |
| Dec 17, 2024 | 4.6200 | 4.7280 | 4.3150 | 4.4200 | 4.4200 | 66,600 |
| Dec 16, 2024 | 4.6700 | 4.7600 | 4.4700 | 4.6000 | 4.6000 | 117,300 |
| Dec 13, 2024 | 4.5700 | 4.6400 | 4.2700 | 4.4600 | 4.4600 | 82,200 |
| Dec 12, 2024 | 4.4500 | 4.6100 | 4.3800 | 4.4200 | 4.4200 | 59,600 |
| Dec 11, 2024 | 4.4400 | 4.4800 | 4.0500 | 4.4100 | 4.4100 | 74,900 |
| Dec 10, 2024 | 4.4900 | 4.6800 | 4.1650 | 4.2000 | 4.2000 | 115,000 |
| Dec 9, 2024 | 4.9400 | 4.9600 | 4.4300 | 4.4800 | 4.4800 | 257,400 |
| Dec 6, 2024 | 5.1400 | 5.1500 | 4.6600 | 4.8900 | 4.8900 | 480,100 |
| Dec 5, 2024 | 6.0430 | 6.1800 | 5.9300 | 6.1000 | 6.1000 | 17,600 |
| Dec 4, 2024 | 6.2300 | 6.2300 | 5.8700 | 6.1900 | 6.1900 | 15,000 |
| Dec 3, 2024 | 6.0750 | 6.3500 | 5.9100 | 6.0500 | 6.0500 | 9,800 |
| Dec 2, 2024 | 6.2600 | 6.3040 | 6.0500 | 6.0700 | 6.0700 | 22,100 |
| Nov 29, 2024 | 6.3000 | 6.5400 | 6.0600 | 6.3800 | 6.3800 | 12,800 |
| Nov 27, 2024 | 6.1800 | 6.4000 | 6.0000 | 6.1200 | 6.1200 | 47,500 |
| Nov 26, 2024 | 5.8900 | 6.3600 | 5.7500 | 6.1100 | 6.1100 | 22,300 |
| Nov 25, 2024 | 5.9560 | 6.0330 | 5.8600 | 5.8600 | 5.8600 | 10,300 |
| Nov 22, 2024 | 5.9000 | 6.1000 | 5.8100 | 6.1000 | 6.1000 | 12,700 |
| Nov 21, 2024 | 6.2000 | 6.5150 | 5.9350 | 6.0400 | 6.0400 | 20,200 |
| Nov 20, 2024 | 6.4950 | 6.4950 | 6.2100 | 6.2350 | 6.2350 | 21,000 |
| Nov 19, 2024 | 6.1800 | 6.6900 | 5.9400 | 6.6900 | 6.6900 | 13,200 |
| Nov 18, 2024 | 6.0600 | 6.4000 | 5.8180 | 6.1800 | 6.1800 | 31,300 |
| Nov 15, 2024 | 6.3000 | 6.4000 | 6.0850 | 6.1700 | 6.1700 | 23,900 |
| Nov 14, 2024 | 6.3700 | 6.3700 | 6.2250 | 6.2600 | 6.2600 | 12,200 |
| Nov 13, 2024 | 6.4900 | 6.8800 | 6.3700 | 6.3700 | 6.3700 | 36,000 |
| Nov 12, 2024 | 6.7800 | 6.8400 | 6.2700 | 6.5400 | 6.5400 | 44,400 |
| Nov 11, 2024 | 6.4000 | 6.9300 | 6.1150 | 6.9300 | 6.9300 | 49,900 |
| Nov 8, 2024 | 5.9600 | 6.4000 | 5.8520 | 6.3400 | 6.3400 | 23,900 |
| Nov 7, 2024 | 6.0000 | 6.3300 | 5.9000 | 6.0800 | 6.0800 | 35,600 |
| Nov 6, 2024 | 5.9700 | 6.1700 | 5.8500 | 6.0000 | 6.0000 | 52,800 |
| Nov 5, 2024 | 5.6500 | 6.2300 | 5.6500 | 5.8900 | 5.8900 | 40,300 |
| Nov 4, 2024 | 5.6800 | 5.8700 | 5.5100 | 5.7700 | 5.7700 | 26,200 |
| Nov 1, 2024 | 5.5360 | 6.0000 | 5.4300 | 5.8100 | 5.8100 | 28,200 |
| Oct 31, 2024 | 5.4400 | 5.8950 | 5.3900 | 5.3900 | 5.3900 | 33,700 |
| Oct 30, 2024 | 5.4900 | 5.7600 | 5.4100 | 5.5900 | 5.5900 | 17,900 |
| Oct 29, 2024 | 5.4600 | 5.7500 | 5.3900 | 5.6600 | 5.6600 | 20,400 |
| Oct 28, 2024 | 5.5300 | 5.6700 | 5.4400 | 5.6400 | 5.6400 | 12,900 |
| Oct 25, 2024 | 5.5970 | 5.7900 | 5.5900 | 5.5900 | 5.5900 | 16,900 |
| Oct 24, 2024 | 5.5000 | 5.6400 | 5.4110 | 5.6400 | 5.6400 | 7,600 |
| Oct 23, 2024 | 5.2600 | 5.5100 | 5.2000 | 5.5100 | 5.5100 | 27,900 |
| Oct 22, 2024 | 5.4800 | 5.6600 | 5.2500 | 5.3700 | 5.3700 | 15,300 |
| Oct 21, 2024 | 5.7500 | 5.8200 | 5.5600 | 5.5600 | 5.5600 | 5,400 |
| Oct 18, 2024 | 5.9700 | 6.0000 | 5.7100 | 5.7600 | 5.7600 | 10,400 |
| Oct 17, 2024 | 5.9800 | 6.0500 | 5.8050 | 5.9600 | 5.9600 | 20,100 |
| Oct 16, 2024 | 5.8900 | 6.1300 | 5.8550 | 6.0300 | 6.0300 | 23,800 |
| Oct 15, 2024 | 5.7000 | 5.8200 | 5.7000 | 5.8200 | 5.8200 | 8,200 |
| Oct 14, 2024 | 5.7500 | 5.8000 | 5.6200 | 5.8000 | 5.8000 | 5,600 |
| Oct 11, 2024 | 5.8460 | 5.8500 | 5.6500 | 5.7500 | 5.7500 | 13,500 |
| Oct 10, 2024 | 5.4200 | 5.7300 | 5.4200 | 5.6400 | 5.6400 | 12,000 |
| Oct 9, 2024 | 5.5100 | 5.8000 | 5.5100 | 5.5500 | 5.5500 | 21,400 |
| Oct 8, 2024 | 5.7300 | 5.7700 | 5.4000 | 5.5200 | 5.5200 | 18,600 |
| Oct 7, 2024 | 5.9900 | 5.9900 | 5.6400 | 5.6400 | 5.6400 | 38,600 |
| Oct 4, 2024 | 6.1100 | 6.2000 | 5.9000 | 6.0000 | 6.0000 | 59,700 |
| Oct 3, 2024 | 6.1800 | 6.2500 | 6.0600 | 6.1200 | 6.1200 | 20,900 |
| Oct 2, 2024 | 6.2000 | 6.3430 | 5.9200 | 6.2700 | 6.2700 | 55,700 |
| Oct 1, 2024 | 6.2000 | 6.3800 | 6.1100 | 6.1300 | 6.1300 | 22,300 |
| Sep 30, 2024 | 6.4000 | 6.5400 | 5.9700 | 6.1400 | 6.1400 | 88,400 |
| Sep 27, 2024 | 6.2500 | 6.4900 | 6.1400 | 6.3500 | 6.3500 | 157,100 |
| Sep 26, 2024 | 6.1000 | 6.5760 | 6.0400 | 6.1600 | 6.1600 | 158,400 |
| Sep 25, 2024 | 6.0880 | 6.0880 | 5.4200 | 5.5700 | 5.5700 | 42,700 |
| Sep 24, 2024 | 5.3090 | 6.1350 | 5.3090 | 6.1000 | 6.1000 | 27,700 |
| Sep 23, 2024 | 5.6800 | 5.7000 | 5.3500 | 5.7000 | 5.7000 | 22,400 |
| Sep 20, 2024 | 5.5900 | 5.7000 | 5.2600 | 5.6200 | 5.6200 | 134,200 |
| Sep 19, 2024 | 5.5100 | 5.9500 | 5.3200 | 5.6000 | 5.6000 | 105,000 |
| Sep 18, 2024 | 5.2600 | 5.5100 | 5.2500 | 5.5100 | 5.5100 | 43,900 |
| Sep 17, 2024 | 5.4100 | 5.5300 | 5.2400 | 5.3400 | 5.3400 | 24,600 |
| Sep 16, 2024 | 5.4500 | 5.8500 | 5.2000 | 5.4000 | 5.4000 | 151,200 |
| Sep 13, 2024 | 5.3000 | 5.8900 | 5.1700 | 5.3900 | 5.3900 | 120,500 |
| Sep 12, 2024 | 5.5400 | 5.5900 | 5.1500 | 5.1700 | 5.1700 | 28,100 |
| Sep 11, 2024 | 5.3000 | 5.3520 | 5.1010 | 5.1900 | 5.1900 | 18,200 |
| Sep 10, 2024 | 5.3400 | 5.4700 | 5.1000 | 5.3000 | 5.3000 | 25,200 |
| Sep 9, 2024 | 5.6000 | 5.9250 | 5.3700 | 5.4600 | 5.4600 | 34,700 |
| Sep 6, 2024 | 5.8000 | 5.8300 | 5.6000 | 5.6500 | 5.6500 | 20,400 |
| Sep 5, 2024 | 6.0500 | 6.2400 | 5.9110 | 5.9200 | 5.9200 | 7,600 |
| Sep 4, 2024 | 5.7200 | 6.1400 | 5.5900 | 6.1400 | 6.1400 | 11,800 |
| Sep 3, 2024 | 5.9900 | 6.0100 | 5.7400 | 5.8000 | 5.8000 | 6,300 |
| Aug 30, 2024 | 6.0800 | 6.0900 | 6.0800 | 6.0900 | 6.0900 | 2,100 |
| Aug 29, 2024 | 5.8910 | 6.0500 | 5.8900 | 6.0500 | 6.0500 | 18,100 |
| Aug 28, 2024 | 6.0300 | 6.0440 | 5.6820 | 5.8600 | 5.8600 | 9,900 |
| Aug 27, 2024 | 6.4000 | 6.5000 | 6.2700 | 6.2700 | 6.2700 | 5,800 |
| Aug 26, 2024 | 6.3380 | 6.6900 | 6.2550 | 6.4300 | 6.4300 | 59,400 |
| Aug 23, 2024 | 6.1140 | 6.3500 | 6.0600 | 6.2700 | 6.2700 | 54,300 |
| Aug 22, 2024 | 6.1300 | 6.2200 | 6.0500 | 6.0500 | 6.0500 | 5,300 |
| Aug 21, 2024 | 6.2000 | 6.3400 | 6.1440 | 6.2200 | 6.2200 | 4,900 |
| Aug 20, 2024 | 6.1150 | 6.2000 | 6.0700 | 6.0700 | 6.0700 | 3,100 |
| Aug 19, 2024 | 6.0600 | 6.2900 | 6.0600 | 6.2000 | 6.2000 | 8,400 |
| Aug 16, 2024 | 6.1700 | 6.2480 | 5.9900 | 6.2000 | 6.2000 | 6,800 |
| Aug 15, 2024 | 6.0300 | 6.4000 | 6.0200 | 6.1800 | 6.1800 | 21,800 |
| Aug 14, 2024 | 5.7900 | 6.2000 | 5.7500 | 6.1000 | 6.1000 | 20,600 |
| Aug 13, 2024 | 5.7150 | 5.7500 | 5.5800 | 5.7500 | 5.7500 | 4,500 |
| Aug 12, 2024 | 5.7000 | 5.9700 | 5.7000 | 5.7100 | 5.7100 | 8,000 |
| Aug 9, 2024 | 6.0350 | 6.0350 | 5.7100 | 5.7100 | 5.7100 | 7,200 |
| Aug 8, 2024 | 6.2000 | 6.2000 | 5.7000 | 5.9600 | 5.9600 | 6,100 |
| Aug 7, 2024 | 5.6500 | 6.0300 | 5.6310 | 5.7500 | 5.7500 | 19,600 |
| Aug 6, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7500 | 5.7500 | 11,100 |
| Aug 5, 2024 | 5.5600 | 6.3600 | 5.5000 | 5.6000 | 5.6000 | 26,500 |
| Aug 2, 2024 | 6.1900 | 6.1900 | 5.6700 | 5.6800 | 5.6800 | 11,400 |
| Aug 1, 2024 | 6.3500 | 6.3500 | 6.0400 | 6.1100 | 6.1100 | 10,700 |
| Jul 31, 2024 | 5.8600 | 6.3900 | 5.6500 | 6.2100 | 6.2100 | 26,000 |
| Jul 30, 2024 | 5.8700 | 6.0890 | 5.7600 | 5.9900 | 5.9900 | 8,300 |
| Jul 29, 2024 | 5.7600 | 5.9200 | 5.6800 | 5.8500 | 5.8500 | 22,200 |
| Jul 26, 2024 | 6.2700 | 6.2950 | 5.7700 | 5.7700 | 5.7700 | 31,800 |
| Jul 25, 2024 | 6.0000 | 6.1400 | 5.9000 | 6.1400 | 6.1400 | 11,500 |
| Jul 24, 2024 | 6.3700 | 6.4000 | 6.0800 | 6.0800 | 6.0800 | 15,300 |
| Jul 23, 2024 | 6.4900 | 6.4900 | 6.2990 | 6.3900 | 6.3900 | 38,200 |
| Jul 22, 2024 | 6.5000 | 6.5000 | 6.1740 | 6.2600 | 6.2600 | 7,500 |
| Jul 19, 2024 | 6.3200 | 6.4460 | 6.2900 | 6.4200 | 6.4200 | 29,900 |
| Jul 18, 2024 | 6.4660 | 6.4660 | 6.2000 | 6.2000 | 6.2000 | 17,200 |
| Jul 17, 2024 | 6.2400 | 6.5000 | 6.1900 | 6.3400 | 6.3400 | 31,900 |
| Jul 16, 2024 | 6.4000 | 6.4150 | 6.1900 | 6.3900 | 6.3900 | 64,300 |
| Jul 15, 2024 | 6.3500 | 6.4000 | 6.1670 | 6.4000 | 6.4000 | 21,400 |
| Jul 12, 2024 | 6.3500 | 6.3500 | 6.2000 | 6.3500 | 6.3500 | 35,900 |
| Jul 11, 2024 | 6.1200 | 6.3500 | 6.1200 | 6.3300 | 6.3300 | 56,300 |
| Jul 10, 2024 | 6.1000 | 6.1500 | 6.0100 | 6.1300 | 6.1300 | 35,200 |
| Jul 9, 2024 | 5.8200 | 6.1390 | 5.8200 | 5.9200 | 5.9200 | 7,800 |
| Jul 8, 2024 | 5.7300 | 6.1500 | 5.5000 | 6.1400 | 6.1400 | 25,100 |
| Jul 5, 2024 | 5.6000 | 6.0300 | 5.5800 | 5.6300 | 5.6300 | 29,300 |
| Jul 3, 2024 | 5.8120 | 6.1500 | 5.5600 | 5.8000 | 5.8000 | 18,700 |
| Jul 2, 2024 | 5.5500 | 6.1500 | 5.5500 | 5.8700 | 5.8700 | 15,200 |
| Jul 1, 2024 | 5.6700 | 6.3100 | 5.5100 | 5.7100 | 5.7100 | 19,700 |
| Jun 28, 2024 | 6.5000 | 6.5100 | 5.6900 | 5.6900 | 5.6900 | 143,100 |
| Jun 27, 2024 | 6.2500 | 6.6000 | 6.0000 | 6.3000 | 6.3000 | 11,900 |
| Jun 26, 2024 | 5.7500 | 6.3900 | 5.7500 | 6.2800 | 6.2800 | 9,700 |
| Jun 25, 2024 | 5.4500 | 5.9300 | 5.4500 | 5.7200 | 5.7200 | 17,400 |
| Jun 24, 2024 | 5.9100 | 6.0900 | 5.0900 | 5.4500 | 5.4500 | 47,700 |
| Jun 21, 2024 | 5.9400 | 6.3160 | 5.7800 | 5.7800 | 5.7800 | 24,200 |
| Jun 20, 2024 | 5.9400 | 6.7800 | 5.9350 | 6.1200 | 6.1200 | 22,700 |
| Jun 18, 2024 | 7.1500 | 7.4240 | 5.9100 | 5.9600 | 5.9600 | 24,100 |
| Jun 17, 2024 | 7.1300 | 7.7400 | 6.1000 | 6.8400 | 6.8400 | 26,200 |
| Jun 14, 2024 | 7.0500 | 7.4500 | 7.0000 | 7.0600 | 7.0600 | 16,100 |
| Jun 13, 2024 | 6.7800 | 7.8000 | 6.6100 | 7.2100 | 7.2100 | 70,700 |
| Jun 12, 2024 | 6.2300 | 6.9400 | 6.0100 | 6.5400 | 6.5400 | 50,700 |
| Jun 11, 2024 | 5.8300 | 5.9100 | 5.4500 | 5.7300 | 5.7300 | 20,900 |
| Jun 10, 2024 | 5.8900 | 6.0000 | 5.7800 | 5.8300 | 5.8300 | 8,200 |
| Jun 7, 2024 | 5.9150 | 6.0000 | 5.6800 | 5.8200 | 5.8200 | 6,200 |
| Jun 6, 2024 | 5.9770 | 5.9800 | 5.8400 | 5.9500 | 5.9500 | 7,300 |
| Jun 5, 2024 | 5.7050 | 5.9300 | 5.6600 | 5.8400 | 5.8400 | 14,500 |
| Jun 4, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.6200 | 5.6200 | 6,000 |
| Jun 3, 2024 | 5.6100 | 5.7000 | 5.5500 | 5.6800 | 5.6800 | 7,300 |
| May 31, 2024 | 5.3900 | 5.6000 | 5.3900 | 5.5500 | 5.5500 | 9,600 |
| May 30, 2024 | 5.3500 | 5.4400 | 5.1730 | 5.3600 | 5.3600 | 7,000 |
| May 29, 2024 | 5.3500 | 5.3900 | 5.2100 | 5.3000 | 5.3000 | 10,800 |
| May 28, 2024 | 5.5400 | 5.6000 | 5.3800 | 5.3800 | 5.3800 | 10,500 |
| May 24, 2024 | 5.1900 | 5.4450 | 5.1210 | 5.3800 | 5.3800 | 11,000 |
| May 23, 2024 | 5.6800 | 5.7700 | 5.2400 | 5.2600 | 5.2600 | 23,800 |
| May 22, 2024 | 5.6500 | 5.8400 | 5.5670 | 5.7600 | 5.7600 | 14,800 |
| May 21, 2024 | 5.2500 | 5.8200 | 5.1200 | 5.6100 | 5.6100 | 51,600 |
| May 20, 2024 | 5.6700 | 5.6700 | 5.2400 | 5.2500 | 5.2500 | 47,400 |
Related Tickers
DFH Dream Finders Homes, Inc.
23.30
-1.40%
MHO M/I Homes, Inc.
110.76
-1.46%
LEGH Legacy Housing Corporation
23.37
-0.97%
TPH Tri Pointe Homes, Inc.
31.55
-1.34%
MTH Meritage Homes Corporation
67.87
-1.68%
GRBK Green Brick Partners, Inc.
62.27
-1.24%
KBH KB Home
53.96
-1.98%
LEN Lennar Corporation
111.17
-0.62%
PHM PulteGroup, Inc.
103.07
-1.28%
SPHL Springview Holdings Ltd
0.5800
-3.88%