United Homes Group, Inc. (UHG) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
UHG Historical Performance
Short-Term Returns
UHG Stock Price Trajectory (2021–2026)
As of May 8, 2026, United Homes Group, Inc. (UHG) trades at $1.22, representing a -30.7% return over the past year. The stock has delivered a -87.5% total return over five years (-34.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $29.00 on March 31, 2023. From this peak, UHG has corrected -95.8%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GRBK (+10.5% 1Y), TMHC (+2.0% 1Y), and SKY (-16.3% 1Y), UHG has underperformed the peer group average. Compare UHG vs GRBK →
UHG Historical Price Data (2025–2026)
Showing 30 of 1,282 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.22 | 1.22 | 1.22 | 1.22 | 0 | 0.00% |
| 2026-05-01 | 1.18 | 1.22 | 1.17 | 1.22 | 1.48M | +4.27% |
| 2026-04-30 | 1.18 | 1.18 | 1.17 | 1.17 | 63K | -0.85% |
| 2026-04-29 | 1.18 | 1.19 | 1.17 | 1.18 | 64K | 0.00% |
| 2026-04-28 | 1.17 | 1.19 | 1.17 | 1.18 | 88K | 0.00% |
| 2026-04-27 | 1.18 | 1.19 | 1.17 | 1.18 | 31K | 0.00% |
| 2026-04-24 | 1.19 | 1.19 | 1.18 | 1.18 | 24K | -0.84% |
| 2026-04-23 | 1.19 | 1.19 | 1.17 | 1.19 | 102K | +0.85% |
| 2026-04-22 | 1.22 | 1.22 | 1.18 | 1.18 | 32K | +0.85% |
| 2026-04-21 | 1.18 | 1.19 | 1.17 | 1.17 | 64K | 0.00% |
| 2026-04-20 | 1.20 | 1.20 | 1.17 | 1.17 | 73K | -0.85% |
| 2026-04-17 | 1.19 | 1.20 | 1.18 | 1.18 | 84K | -0.84% |
| 2026-04-16 | 1.19 | 1.19 | 1.17 | 1.19 | 29K | 0.00% |
| 2026-04-15 | 1.19 | 1.20 | 1.18 | 1.19 | 94K | +0.85% |
| 2026-04-14 | 1.18 | 1.19 | 1.18 | 1.18 | 151K | +0.85% |
| 2026-04-13 | 1.16 | 1.18 | 1.16 | 1.17 | 56K | 0.00% |
| 2026-04-10 | 1.17 | 1.17 | 1.16 | 1.17 | 40K | +0.86% |
| 2026-04-09 | 1.18 | 1.19 | 1.16 | 1.16 | 255K | -0.85% |
| 2026-04-08 | 1.17 | 1.18 | 1.16 | 1.17 | 71K | 0.00% |
| 2026-04-07 | 1.15 | 1.17 | 1.15 | 1.17 | 7K | 0.00% |
| 2026-04-06 | 1.15 | 1.17 | 1.15 | 1.17 | 209K | +0.86% |
| 2026-04-02 | 1.16 | 1.16 | 1.15 | 1.16 | 150K | 0.00% |
| 2026-04-01 | 1.17 | 1.17 | 1.16 | 1.16 | 45K | 0.00% |
| 2026-03-31 | 1.16 | 1.17 | 1.16 | 1.16 | 28K | -0.85% |
| 2026-03-30 | 1.17 | 1.17 | 1.16 | 1.17 | 78K | 0.00% |
| 2026-03-27 | 1.16 | 1.17 | 1.16 | 1.17 | 33K | 0.00% |
| 2026-03-26 | 1.16 | 1.17 | 1.16 | 1.17 | 11K | 0.00% |
| 2026-03-25 | 1.17 | 1.17 | 1.16 | 1.17 | 9K | 0.00% |
| 2026-03-24 | 1.17 | 1.17 | 1.16 | 1.17 | 73K | 0.00% |
| 2026-03-23 | 1.17 | 1.17 | 1.16 | 1.17 | 54K | +0.86% |
See UHG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UHG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UHG vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonUHG — Frequently Asked Questions
Quick answers to the most common questions about buying UHG stock.
How has UHG stock performed recently?
UHG declined -30.7% over the past year, below its 5-year annualized CAGR of -34.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is UHG's all-time high price?
United Homes Group, Inc. reached $29.00 on 2023-03-31. The 52-week high is $4.78. Current 1-year return of -30.7% places the stock further from historical peaks.
Where can I download UHG historical price data?
This page provides UHG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.