Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

2.110 +0.350 (+19.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 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 (%)
Jan 23, 2026 1.800 2.230 1.760 2.110 2,037,228 +0.35(+19.89%)
Jan 22, 2026 1.680 1.820 1.630 1.760 430,430 +0.09(+5.39%)
Jan 21, 2026 1.660 1.700 1.560 1.670 139,339 +0.03(+1.83%)
Jan 20, 2026 1.570 1.680 1.550 1.640 184,015 +0.06(+3.80%)
Jan 16, 2026 1.580 1.632 1.551 1.580 54,062 +0.00(+0.00%)
Jan 15, 2026 1.570 1.650 1.550 1.580 95,997 -0.01(-0.63%)
Jan 14, 2026 1.660 1.660 1.550 1.590 140,499 -0.06(-3.64%)
Jan 13, 2026 1.740 1.800 1.650 1.650 218,675 -0.07(-4.07%)
Jan 12, 2026 1.770 1.780 1.676 1.720 211,236 -0.05(-2.82%)
Jan 09, 2026 1.670 1.805 1.670 1.770 504,156 +0.10(+5.99%)
Jan 08, 2026 1.670 1.710 1.570 1.670 117,324 +0.00(+0.00%)
Jan 07, 2026 1.760 1.790 1.660 1.670 452,431 -0.06(-3.47%)
Jan 06, 2026 1.660 1.750 1.600 1.730 179,117 +0.08(+4.85%)
Jan 05, 2026 1.570 1.770 1.510 1.650 341,315 +0.06(+3.77%)
Jan 02, 2026 1.580 1.600 1.520 1.590 97,299 +0.03(+1.92%)
Dec 31, 2025 1.570 1.690 1.550 1.560 244,744 -0.01(-0.64%)
Dec 30, 2025 1.530 1.680 1.514 1.570 298,329 +0.05(+3.29%)
Dec 29, 2025 1.610 1.672 1.430 1.520 397,070 -0.10(-6.17%)
Dec 26, 2025 1.440 1.670 1.440 1.620 677,406 +0.17(+11.72%)
Dec 24, 2025 1.420 1.540 1.410 1.450 183,108 +0.05(+3.57%)
Dec 23, 2025 1.380 1.480 1.329 1.400 221,011 +0.01(+0.72%)
Dec 22, 2025 1.490 1.540 1.360 1.390 308,461 -0.08(-5.44%)
Dec 19, 2025 1.320 1.495 1.320 1.470 224,878 +0.12(+8.89%)
Dec 18, 2025 1.310 1.350 1.260 1.350 78,887 +0.05(+3.85%)
Dec 17, 2025 1.350 1.350 1.250 1.300 47,935 -0.04(-2.99%)
Dec 16, 2025 1.280 1.400 1.280 1.340 121,459 +0.06(+4.69%)
Dec 15, 2025 1.320 1.330 1.260 1.280 113,929 -0.02(-1.54%)
Dec 12, 2025 1.390 1.425 1.300 1.300 80,506 -0.07(-5.11%)
Dec 11, 2025 1.320 1.395 1.295 1.370 163,815 +0.07(+5.38%)
Dec 10, 2025 1.280 1.320 1.220 1.300 218,440 +0.03(+2.36%)
Dec 09, 2025 1.150 1.280 1.150 1.270 144,968 +0.10(+8.55%)
Dec 08, 2025 1.180 1.180 1.125 1.170 87,725 +0.02(+1.74%)
Dec 05, 2025 1.180 1.220 1.150 1.150 151,582 -0.04(-3.36%)
Dec 04, 2025 1.090 1.240 1.062 1.190 261,683 +0.11(+10.19%)
Dec 03, 2025 1.070 1.100 1.050 1.080 68,098 +0.03(+2.86%)
Dec 02, 2025 1.060 1.060 1.030 1.050 52,409 +0.01(+0.96%)
Dec 01, 2025 1.090 1.100 1.040 1.040 143,011 -0.03(-2.80%)
Nov 28, 2025 1.100 1.149 1.060 1.070 78,127 -0.01(-0.93%)
Nov 26, 2025 1.030 1.120 1.030 1.080 90,645 +0.04(+3.85%)
Nov 25, 2025 1.040 1.060 1.020 1.040 82,249 -0.01(-0.95%)
Nov 24, 2025 1.050 1.070 1.010 1.050 126,914 +0.01(+0.96%)
Nov 21, 2025 1.050 1.080 1.020 1.040 161,716 +0.01(+0.97%)
Nov 20, 2025 1.130 1.180 0.9873 1.030 237,314 -0.10(-8.85%)
Nov 19, 2025 1.170 1.187 1.125 1.130 130,381 -0.04(-3.42%)
Nov 18, 2025 1.250 1.268 1.160 1.170 231,486 -0.07(-5.65%)
Nov 17, 2025 1.280 1.310 1.210 1.240 161,434 -0.02(-1.59%)
Nov 14, 2025 1.300 1.345 1.250 1.260 291,225 -0.04(-3.08%)
Nov 13, 2025 1.320 1.365 1.300 1.300 118,296 -0.04(-2.99%)
Nov 12, 2025 1.440 1.480 1.330 1.340 180,937 -0.10(-6.94%)
Nov 11, 2025 1.390 1.475 1.380 1.440 155,836 +0.06(+4.35%)
Nov 10, 2025 1.300 1.440 1.300 1.380 289,301 +0.09(+6.98%)
Nov 07, 2025 1.320 1.340 1.260 1.290 265,507 -0.05(-3.73%)
Nov 06, 2025 1.470 1.490 1.340 1.340 382,609 -0.11(-7.59%)
Nov 05, 2025 1.420 1.480 1.370 1.450 124,997 +0.05(+3.57%)
Nov 04, 2025 1.420 1.510 1.350 1.400 365,838 -0.02(-1.41%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.