Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Warrant (NQ:UHGWW)

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 7, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 07, 2025 1.460 1.500 1.280 1.460 13,254 +0.06(+4.29%)
Oct 06, 2025 1.400 1.650 1.400 1.400 26,581 -0.30(-17.65%)
Oct 03, 2025 1.500 1.700 1.500 1.700 220 +0.29(+20.57%)
Oct 02, 2025 1.450 1.500 1.400 1.410 4,999 -0.05(-3.42%)
Oct 01, 2025 1.640 1.830 1.460 1.460 71,458 -0.39(-21.08%)
Sep 30, 2025 1.850 1.850 1.850 1.850 705 +0.07(+3.93%)
Sep 29, 2025 1.720 1.900 1.560 1.780 4,402 +0.15(+9.20%)
Sep 26, 2025 1.670 1.840 1.610 1.630 9,802 -0.32(-16.41%)
Sep 24, 2025 1.950 1 -0.04(-2.01%)
Sep 23, 2025 1.740 2.190 1.740 1.990 3,503 +0.07(+3.65%)
Sep 22, 2025 1.720 1.920 1.670 1.920 10,109 +0.24(+14.29%)
Sep 19, 2025 1.630 1.940 1.630 1.680 38,325 -0.06(-3.17%)
Sep 18, 2025 1.900 2.050 1.700 1.735 15,277 -0.06(-3.61%)
Sep 17, 2025 1.540 2.470 1.540 1.800 22,382 +0.16(+9.76%)
Sep 16, 2025 1.600 1.890 1.540 1.640 2,380 -0.23(-12.30%)
Sep 15, 2025 1.492 1.930 1.492 1.870 1,171 +0.01(+0.54%)
Sep 12, 2025 1.860 1.860 1.860 1.860 100 +0.22(+13.36%)
Sep 10, 2025 1.641 79 -0.29(-14.98%)
Sep 09, 2025 1.830 1.930 1.800 1.930 14,982 +0.10(+5.46%)
Sep 08, 2025 1.850 1.850 1.610 1.830 2,887 -0.03(-1.61%)
Sep 05, 2025 1.800 1.860 1.800 1.860 2,992 -0.09(-4.62%)
Sep 04, 2025 2.000 2.000 1.720 1.950 7,200 +0.21(+12.07%)
Aug 29, 2025 1.740 4 -0.03(-1.69%)
Aug 28, 2025 1.770 1.770 1.650 1.770 1,327 +0.06(+3.51%)
Aug 27, 2025 1.700 1.710 1.660 1.710 4,846 +0.03(+1.79%)
Aug 26, 2025 1.680 1.680 1.540 1.680 15,443 +0.00(+0.00%)
Aug 22, 2025 1.680 0 +0.04(+2.44%)
Aug 21, 2025 1.486 1.650 1.486 1.640 24,092 +0.14(+9.33%)
Aug 20, 2025 1.440 1.500 1.440 1.500 5,100 -0.05(-3.23%)
Aug 19, 2025 1.530 1.580 1.440 1.550 11,809 +0.05(+3.33%)
Aug 18, 2025 1.520 1.820 1.434 1.500 12,953 -0.02(-1.32%)
Aug 15, 2025 1.500 1.820 1.270 1.520 22,627 +0.15(+10.95%)
Aug 14, 2025 1.510 1.510 1.303 1.370 9,973 -0.05(-3.51%)
Aug 13, 2025 1.175 1.480 1.175 1.420 7,120 +0.05(+3.64%)
Aug 12, 2025 1.300 1.540 1.225 1.370 14,376 +0.07(+5.38%)
Aug 11, 2025 1.210 2.000 1.200 1.300 41,433 +0.17(+14.54%)
Aug 08, 2025 1.260 1.260 1.135 1.135 988 +0.03(+3.18%)
Aug 07, 2025 1.120 1.140 0.9800 1.100 34,215 -0.11(-9.47%)
Aug 06, 2025 1.260 1.290 1.100 1.215 55,194 +0.06(+4.74%)
Aug 05, 2025 1.270 1.270 1.140 1.160 7,931 -0.03(-2.51%)
Aug 04, 2025 1.177 1.190 1.130 1.190 33,937 +0.09(+8.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.