Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Class A Common Stock (NQ: UHG )

4.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 (%)
Feb 04, 2025 4.010 4.190 4.000 4.160 35,307 +0.06(+1.46%)
Feb 03, 2025 4.150 4.235 4.010 4.100 44,999 -0.05(-1.20%)
Jan 31, 2025 4.810 4.810 4.110 4.150 49,477 -0.31(-6.95%)
Jan 30, 2025 4.430 4.580 4.280 4.460 93,001 +0.08(+1.83%)
Jan 29, 2025 4.250 4.450 4.155 4.380 72,958 +0.16(+3.79%)
Jan 28, 2025 4.310 4.310 4.110 4.220 28,038 -0.07(-1.63%)
Jan 27, 2025 4.360 4.455 4.200 4.290 41,486 -0.09(-2.05%)
Jan 24, 2025 4.490 4.510 4.370 4.380 258,188 -0.12(-2.67%)
Jan 23, 2025 4.400 4.600 4.400 4.500 73,725 +0.08(+1.81%)
Jan 22, 2025 4.440 4.600 4.370 4.420 29,242 -0.08(-1.78%)
Jan 21, 2025 4.600 4.650 4.360 4.500 126,015 +0.00(+0.00%)
Jan 17, 2025 4.510 4.661 4.426 4.500 135,345 +0.01(+0.22%)
Jan 16, 2025 4.390 4.620 4.325 4.490 137,971 +0.03(+0.67%)
Jan 15, 2025 4.260 4.500 4.230 4.460 116,604 +0.38(+9.31%)
Jan 14, 2025 4.170 4.240 4.080 4.080 11,555 -0.04(-0.97%)
Jan 13, 2025 4.150 4.190 4.000 4.120 29,788 -0.01(-0.24%)
Jan 10, 2025 3.910 4.250 3.800 4.130 165,538 +0.28(+7.27%)
Jan 08, 2025 4.060 4.082 3.770 3.850 55,872 -0.23(-5.64%)
Jan 07, 2025 4.260 4.350 4.050 4.080 38,761 -0.10(-2.39%)
Jan 06, 2025 4.100 4.300 4.100 4.180 33,270 +0.10(+2.45%)
Jan 03, 2025 4.140 4.145 4.070 4.080 24,753 -0.04(-1.09%)
Jan 02, 2025 4.280 4.280 4.100 4.125 25,128 -0.11(-2.48%)
Dec 31, 2024 4.230 0 -0.11(-2.53%)
Dec 30, 2024 4.200 4.400 4.200 4.340 25,754 +0.01(+0.23%)
Dec 27, 2024 4.430 4.430 4.110 4.330 22,880 -0.14(-3.13%)
Dec 26, 2024 4.320 4.570 4.300 4.470 94,488 +0.15(+3.47%)
Dec 24, 2024 4.300 4.510 4.250 4.320 15,383 +0.09(+2.13%)
Dec 23, 2024 4.190 4.390 4.130 4.230 74,282 +0.05(+1.20%)
Dec 20, 2024 4.110 4.350 4.110 4.180 83,072 +0.02(+0.48%)
Dec 19, 2024 4.100 4.235 4.056 4.160 24,751 +0.11(+2.72%)
Dec 18, 2024 4.470 4.470 4.010 4.050 49,320 -0.37(-8.37%)
Dec 17, 2024 4.620 4.728 4.315 4.420 66,604 -0.18(-3.91%)
Dec 16, 2024 4.670 4.760 4.470 4.600 117,265 +0.14(+3.14%)
Dec 13, 2024 4.570 4.640 4.270 4.460 82,212 +0.04(+0.90%)
Dec 12, 2024 4.450 4.610 4.380 4.420 58,522 +0.01(+0.23%)
Dec 11, 2024 4.440 4.480 4.050 4.410 74,889 +0.21(+5.00%)
Dec 10, 2024 4.490 4.680 4.165 4.200 114,964 -0.28(-6.25%)
Dec 09, 2024 4.940 4.960 4.430 4.480 257,407 -0.41(-8.38%)
Dec 06, 2024 5.140 5.150 4.660 4.890 480,068 -1.21(-19.84%)
Dec 05, 2024 6.040 6.180 5.930 6.100 17,591 -0.09(-1.45%)
Dec 04, 2024 6.230 6.230 5.870 6.190 14,969 +0.14(+2.31%)
Dec 03, 2024 6.070 6.350 5.910 6.050 9,757 -0.02(-0.33%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.