United Homes Group, Inc.
UHGNASDAQConsumer Cyclical
$1.22
+$0.00(+0.00%)
Market Cap$71769207
P/E Ratio—
52W High$4.78
52W Low$0.9873
United Homes Group, Inc.（UHG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uhg · 日线历史（复权）· FMP · 截至 2026年5月15日
5-Year High5Y
$29.00
Mar 31, 2023
-95.8% from here
5-Year Low5Y
$0.9873
Nov 20, 2025
+23.6% from low
IPO Priceadj.
$9.75
Mar 29, 2021
-87.5% since IPO
1 Year Ago
$3.98
Jun 9, 2025
-69.3% in 1Y
5 Years Ago
$9.75
Jun 9, 2021
-87.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UHG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | $1.17 | $1.22 | $1.17 | $1.22 | $1.22 | 1.5M | +4.27% |
| May 4, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0K | +0.00% |
| May 1, 2026 | $1.17 | $1.22 | $1.17 | $1.22 | $1.22 | 1.5M | +4.27% |
| Apr 30, 2026 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 63K | +0.00% |
| Apr 29, 2026 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 64K | +0.85% |
| Apr 28, 2026 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 88K | +0.85% |
| Apr 27, 2026 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 31K | +0.85% |
| Apr 24, 2026 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 24K | -0.84% |
| Apr 23, 2026 | $1.19 | $1.19 | $1.17 | $1.19 | $1.19 | 102K | +0.00% |
| Apr 22, 2026 | $1.22 | $1.22 | $1.18 | $1.18 | $1.18 | 32K | -3.28% |
| Apr 21, 2026 | $1.18 | $1.19 | $1.17 | $1.17 | $1.17 | 65K | -0.85% |
| Apr 20, 2026 | $1.17 | $1.20 | $1.17 | $1.17 | $1.17 | 73K | +0.00% |
| Apr 17, 2026 | $1.19 | $1.20 | $1.18 | $1.18 | $1.18 | 84K | -0.84% |
| Apr 16, 2026 | $1.18 | $1.19 | $1.17 | $1.19 | $1.19 | 29K | +0.85% |
| Apr 15, 2026 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 95K | +1.71% |
| Apr 14, 2026 | $1.18 | $1.19 | $1.17 | $1.18 | $1.18 | 151K | +0.00% |
| Apr 13, 2026 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 56K | +0.86% |
| Apr 10, 2026 | $1.17 | $1.17 | $1.16 | $1.17 | $1.17 | 41K | +0.00% |
| Apr 9, 2026 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 255K | -0.85% |
| Apr 8, 2026 | $1.16 | $1.18 | $1.16 | $1.17 | $1.17 | 72K | +0.86% |
Showing 1–20 of 1,232 records
Annual Stock Price Performance · UHG
Jan 1 → Dec 31 · 6 years2026-22.8%$1.58 → $1.22
-22.8%
2025-63.6%$4.28 → $1.56
-63.6%
2024-53.1%$9.02 → $4.23
-53.1%
2023-16.2%$10.06 → $8.43
-16.2%
2022+3.2%$9.74 → $10.05
+3.2%
2021-0.1%$9.75 → $9.74
-0.1%
Best Year2022 · +3.2%
Worst Year2025 · -63.6%
Positive Years1 / 6
Avg Annual Return-25.4%
6Y Total Return-87.5%
6Y CAGR~-29.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in UHG?
If you invested $1,000 in UHG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$125
Total Return-87.5%
CAGR~-34.0% / yr
Profit$-875
Based on Mar 29, 2021 · $9.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Homes Group, Inc.（UHG）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UHG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UHG 历史股价FMP 日线复权 OHLCV