Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

6.260 -0.160 (-2.49%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 22, 2024 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 (%)
Jul 19, 2024 6.320 6.446 6.290 6.420 29,852 +0.22(+3.55%)
Jul 18, 2024 6.466 6.466 6.200 6.200 17,238 -0.14(-2.21%)
Jul 17, 2024 6.240 6.500 6.190 6.340 31,948 -0.05(-0.78%)
Jul 16, 2024 6.400 6.415 6.190 6.390 64,302 -0.01(-0.16%)
Jul 15, 2024 6.350 6.400 6.167 6.400 21,387 +0.05(+0.79%)
Jul 12, 2024 6.350 6.350 6.200 6.350 35,908 +0.02(+0.32%)
Jul 11, 2024 6.120 6.350 6.120 6.330 56,274 +0.20(+3.26%)
Jul 10, 2024 6.100 6.150 6.010 6.130 35,172 +0.21(+3.55%)
Jul 09, 2024 5.820 6.138 5.820 5.920 7,771 -0.22(-3.58%)
Jul 08, 2024 5.730 6.150 5.500 6.140 25,120 +0.51(+9.06%)
Jul 05, 2024 5.600 6.030 5.580 5.630 29,347 -0.17(-2.93%)
Jul 03, 2024 5.812 6.150 5.560 5.800 18,694 -0.07(-1.19%)
Jul 02, 2024 5.550 6.150 5.550 5.870 15,157 +0.16(+2.80%)
Jul 01, 2024 5.670 6.310 5.510 5.710 19,669 +0.02(+0.35%)
Jun 28, 2024 6.500 6.510 5.690 5.690 143,052 -0.61(-9.68%)
Jun 27, 2024 6.250 6.600 6.000 6.300 11,935 +0.02(+0.32%)
Jun 26, 2024 5.750 6.390 5.750 6.280 9,722 +0.56(+9.79%)
Jun 25, 2024 5.450 5.930 5.450 5.720 17,350 +0.27(+4.95%)
Jun 24, 2024 5.910 6.090 5.090 5.450 47,725 -0.33(-5.71%)
Jun 21, 2024 5.940 6.316 5.780 5.780 24,239 -0.34(-5.56%)
Jun 20, 2024 5.940 6.780 5.935 6.120 22,697 +0.16(+2.68%)
Jun 18, 2024 7.150 7.424 5.910 5.960 24,067 -0.88(-12.87%)
Jun 17, 2024 7.130 7.740 6.100 6.840 26,220 -0.22(-3.12%)
Jun 14, 2024 7.050 7.450 7.000 7.060 16,137 -0.15(-2.08%)
Jun 13, 2024 6.780 7.800 6.610 7.210 70,752 +0.67(+10.24%)
Jun 12, 2024 6.230 6.940 6.010 6.540 50,721 +0.81(+14.14%)
Jun 11, 2024 5.830 5.910 5.450 5.730 20,875 -0.10(-1.72%)
Jun 10, 2024 5.890 6.000 5.780 5.830 8,155 +0.01(+0.17%)
Jun 07, 2024 5.910 6.000 5.680 5.820 6,246 -0.13(-2.18%)
Jun 06, 2024 5.980 5.980 5.840 5.950 7,294 +0.11(+1.88%)
Jun 05, 2024 5.700 5.930 5.660 5.840 14,508 +0.22(+3.91%)
Jun 04, 2024 5.700 5.700 5.500 5.620 5,977 -0.06(-1.06%)
Jun 03, 2024 5.610 5.700 5.550 5.680 7,259 +0.13(+2.34%)
May 31, 2024 5.390 5.600 5.390 5.550 9,550 +0.19(+3.54%)
May 30, 2024 5.350 5.440 5.173 5.360 7,005 +0.06(+1.13%)
May 29, 2024 5.350 5.390 5.210 5.300 10,798 -0.08(-1.49%)
May 28, 2024 5.540 5.600 5.380 5.380 10,496 +0.00(+0.00%)
May 24, 2024 5.190 5.445 5.121 5.380 10,998 +0.12(+2.28%)
May 23, 2024 5.680 5.770 5.240 5.260 23,753 -0.50(-8.68%)
May 22, 2024 5.650 5.840 5.567 5.760 14,798 +0.15(+2.67%)
May 21, 2024 5.250 5.820 5.120 5.610 51,604 +0.36(+6.86%)
May 20, 2024 5.670 5.670 5.240 5.250 47,398 -0.51(-8.85%)
May 17, 2024 6.080 6.422 5.500 5.760 55,068 -0.25(-4.16%)
May 16, 2024 6.100 6.250 5.930 6.010 21,602 +0.08(+1.35%)
May 15, 2024 6.400 6.400 5.890 5.930 71,455 -0.43(-6.76%)
May 14, 2024 6.550 6.600 6.220 6.360 46,750 -0.19(-2.90%)
May 13, 2024 6.720 6.720 6.501 6.550 4,022 -0.25(-3.68%)
May 10, 2024 6.670 6.840 6.590 6.800 7,905 +0.05(+0.74%)
May 09, 2024 6.660 6.750 6.430 6.750 47,691 +0.04(+0.60%)
May 08, 2024 6.840 6.840 6.590 6.710 97,182 -0.11(-1.61%)
May 07, 2024 6.830 6.950 6.820 6.820 9,280 +0.01(+0.15%)
May 06, 2024 6.770 6.929 6.770 6.810 5,039 -0.11(-1.59%)
May 03, 2024 6.790 7.120 6.790 6.920 7,554 +0.16(+2.37%)
May 02, 2024 6.860 6.950 6.750 6.760 28,649 -0.08(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 Livermore.com & California Media Partners, LLC. All rights reserved.