Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.380 +0.120 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2024 6.680 6.994 6.680 6.840 4,480 +0.16(+2.40%)
Apr 30, 2024 6.750 6.750 6.610 6.680 30,431 -0.01(-0.15%)
Apr 29, 2024 6.730 6.850 6.510 6.690 15,702 +0.00(+0.00%)
Apr 26, 2024 6.590 6.750 6.450 6.690 4,027 +0.29(+4.53%)
Apr 25, 2024 6.250 6.400 6.250 6.400 4,773 +0.07(+1.11%)
Apr 24, 2024 6.270 6.400 6.250 6.330 167,007 -0.02(-0.31%)
Apr 23, 2024 6.480 6.490 6.250 6.350 126,936 -0.06(-0.94%)
Apr 22, 2024 6.400 6.500 6.374 6.410 23,017 +0.06(+0.94%)
Apr 19, 2024 6.300 6.480 6.280 6.350 16,574 +0.04(+0.63%)
Apr 18, 2024 6.430 6.430 6.310 6.310 27,610 -0.08(-1.25%)
Apr 17, 2024 6.400 6.400 6.280 6.390 15,069 +0.12(+1.91%)
Apr 16, 2024 6.290 6.620 6.270 6.270 13,525 -0.14(-2.18%)
Apr 15, 2024 6.000 6.470 6.000 6.410 173,254 +0.40(+6.66%)
Apr 12, 2024 6.390 6.390 6.010 6.010 28,566 -0.57(-8.66%)
Apr 11, 2024 7.000 7.100 6.400 6.580 64,064 -0.52(-7.32%)
Apr 10, 2024 7.240 7.240 7.000 7.100 5,745 -0.15(-2.07%)
Apr 09, 2024 7.010 7.250 6.890 7.250 13,913 +0.34(+4.92%)
Apr 08, 2024 7.640 7.640 6.890 6.910 69,301 -0.10(-1.43%)
Apr 05, 2024 6.950 7.230 6.916 7.010 10,159 +0.26(+3.85%)
Apr 04, 2024 6.710 6.880 6.710 6.750 7,942 +0.04(+0.60%)
Apr 03, 2024 6.660 6.980 6.550 6.710 19,613 -0.08(-1.18%)
Apr 02, 2024 6.610 7.103 6.540 6.790 7,432 -0.01(-0.15%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.