NYSE - Delayed Quote USD

U-Haul Holding Company (UHAL)

64.97 -0.01 (-0.02%)
At close: April 25 at 4:00 PM EDT
63.73 -1.24 (-1.91%)
Pre-Market: 8:02 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 64.17 65.05 63.21 64.97 64.97 102,500
Apr 24, 2024 64.24 64.99 63.46 64.98 64.98 78,400
Apr 23, 2024 63.49 65.17 63.49 64.77 64.77 52,700
Apr 22, 2024 63.16 64.31 62.64 63.71 63.71 80,800
Apr 19, 2024 63.21 63.94 62.67 63.20 63.20 69,100
Apr 18, 2024 62.76 63.59 62.75 63.00 63.00 95,100
Apr 17, 2024 62.75 62.97 61.70 62.88 62.88 100,900
Apr 16, 2024 62.59 63.00 61.76 62.45 62.45 66,300
Apr 15, 2024 64.03 64.60 62.82 63.19 63.19 85,300
Apr 12, 2024 64.59 64.59 63.56 63.86 63.86 49,900
Apr 11, 2024 64.98 65.29 64.55 65.16 65.16 67,200
Apr 10, 2024 66.71 66.71 64.14 64.82 64.82 78,000
Apr 9, 2024 67.49 68.16 67.49 68.11 68.11 47,600
Apr 8, 2024 66.56 67.65 66.56 67.30 67.30 77,400
Apr 5, 2024 66.39 66.95 65.92 66.24 66.24 71,300
Apr 4, 2024 67.71 69.57 66.60 66.60 66.60 98,100
Apr 3, 2024 66.61 67.95 66.21 66.85 66.85 53,800
Apr 2, 2024 67.36 67.40 66.43 67.04 67.04 95,000
Apr 1, 2024 67.70 68.15 67.14 68.06 68.06 115,300
Mar 28, 2024 66.73 67.67 66.54 67.54 67.54 96,700
Mar 27, 2024 66.01 66.75 65.66 66.31 66.31 101,300
Mar 26, 2024 66.30 66.30 65.27 65.33 65.33 84,400
Mar 25, 2024 66.31 67.10 65.67 66.00 66.00 55,600
Mar 22, 2024 67.13 67.79 66.10 66.13 66.13 70,200
Mar 21, 2024 66.96 68.28 66.45 67.49 67.49 75,000
Mar 20, 2024 65.70 67.10 65.28 66.74 66.74 73,400
Mar 19, 2024 65.03 65.98 65.03 65.64 65.64 47,600
Mar 18, 2024 65.56 66.83 65.09 65.11 65.11 106,000
Mar 15, 2024 66.33 66.83 65.53 65.71 65.71 127,700
Mar 14, 2024 66.60 66.60 65.35 66.33 66.33 105,700
Mar 13, 2024 66.19 67.16 66.19 66.85 66.85 52,600
Mar 12, 2024 65.37 66.66 65.37 66.46 66.46 45,000
Mar 11, 2024 65.82 65.82 65.00 65.64 65.64 48,700
Mar 8, 2024 67.61 68.00 65.53 65.86 65.86 51,100
Mar 7, 2024 65.30 67.26 65.30 67.26 67.26 115,400
Mar 6, 2024 65.43 65.52 64.46 64.98 64.98 96,500
Mar 5, 2024 65.36 66.76 64.95 65.11 65.11 104,500
Mar 4, 2024 65.34 65.52 64.06 65.49 65.49 59,100
Mar 1, 2024 64.45 65.72 64.06 65.13 65.13 77,900
Feb 29, 2024 64.15 64.69 63.53 64.38 64.38 95,400
Feb 28, 2024 63.37 63.72 63.22 63.37 63.37 57,400
Feb 27, 2024 63.93 64.20 63.66 63.75 63.75 77,600
Feb 26, 2024 64.51 64.95 63.58 63.82 63.82 91,300
Feb 23, 2024 65.51 65.85 64.85 64.88 64.88 76,700
Feb 22, 2024 66.29 66.64 65.08 65.36 65.36 81,200
Feb 21, 2024 66.21 67.09 66.12 66.43 66.43 84,000
Feb 20, 2024 66.20 66.78 65.69 66.56 66.56 84,200
Feb 16, 2024 67.90 68.32 66.53 66.75 66.75 144,400
Feb 15, 2024 64.94 67.86 64.94 67.86 67.86 119,800
Feb 14, 2024 63.99 65.11 63.77 64.94 64.94 80,400
Feb 13, 2024 63.58 64.19 62.31 63.38 63.38 130,100
Feb 12, 2024 64.03 65.03 63.61 64.76 64.76 121,400
Feb 9, 2024 62.17 63.97 61.83 63.77 63.77 143,500
Feb 8, 2024 64.63 64.63 61.39 62.19 62.19 292,000
Feb 7, 2024 66.50 67.64 65.72 66.91 66.91 125,100
Feb 6, 2024 66.00 66.89 66.00 66.36 66.36 69,600
Feb 5, 2024 66.24 66.41 65.34 66.04 66.04 54,700
Feb 2, 2024 66.38 67.02 65.93 66.66 66.66 65,500
Feb 1, 2024 66.70 67.08 65.29 66.88 66.88 83,000
Jan 31, 2024 67.71 68.39 66.26 66.26 66.26 105,200
Jan 30, 2024 67.55 67.92 67.20 67.82 67.82 57,000
Jan 29, 2024 67.11 67.94 66.75 67.93 67.93 48,600
Jan 26, 2024 67.28 67.78 66.83 67.02 67.02 54,200
Jan 25, 2024 66.62 67.31 66.34 67.19 67.19 54,500
Jan 24, 2024 67.00 67.06 65.50 65.93 65.93 57,000
Jan 23, 2024 67.53 67.92 66.29 66.45 66.45 64,300
Jan 22, 2024 67.07 67.56 66.58 67.30 67.30 71,900
Jan 19, 2024 65.62 67.02 65.29 66.61 66.61 98,800
Jan 18, 2024 65.54 65.98 65.37 65.59 65.59 98,000
Jan 17, 2024 64.62 65.34 64.13 65.24 65.24 90,800
Jan 16, 2024 65.52 66.11 65.25 65.81 65.81 123,100
Jan 12, 2024 66.87 67.13 65.80 66.36 66.36 115,800
Jan 11, 2024 67.02 67.02 65.60 66.55 66.55 116,700
Jan 10, 2024 66.90 67.44 66.59 67.27 67.27 83,400
Jan 9, 2024 66.98 67.31 66.49 67.31 67.31 93,400
Jan 8, 2024 66.98 67.42 66.40 67.42 67.42 180,100
Jan 5, 2024 66.12 68.68 66.12 67.16 67.16 205,400
Jan 4, 2024 66.79 67.57 66.40 66.40 66.40 127,300
Jan 3, 2024 70.52 70.52 67.04 67.14 67.14 185,100
Jan 2, 2024 71.47 72.03 70.56 71.11 71.11 242,200
Dec 29, 2023 71.62 72.26 71.51 71.80 71.80 205,200
Dec 28, 2023 72.32 72.60 71.85 72.00 72.00 139,100
Dec 27, 2023 72.36 73.03 71.92 72.27 72.27 102,200
Dec 26, 2023 70.59 72.15 70.30 72.06 72.06 102,600
Dec 22, 2023 69.00 70.88 68.95 70.45 70.45 98,500
Dec 21, 2023 67.86 68.89 67.08 68.89 68.89 99,500
Dec 20, 2023 67.20 68.40 66.91 67.06 67.06 120,000
Dec 19, 2023 66.26 67.68 66.24 67.53 67.53 111,500
Dec 18, 2023 64.56 66.31 64.01 65.95 65.95 176,500
Dec 15, 2023 63.76 64.33 63.09 63.97 63.97 212,300
Dec 14, 2023 61.43 63.94 61.32 63.92 63.92 192,800
Dec 13, 2023 58.20 60.66 58.16 60.41 60.41 140,800
Dec 12, 2023 59.53 59.53 58.34 58.44 58.44 54,700
Dec 11, 2023 58.37 59.69 58.37 59.26 59.26 60,900
Dec 8, 2023 59.89 60.37 58.62 58.82 58.82 78,100
Dec 7, 2023 57.64 59.33 57.64 59.29 59.29 110,600
Dec 6, 2023 58.50 58.87 57.62 57.67 57.67 111,500
Dec 5, 2023 58.68 58.68 57.31 58.10 58.10 78,600
Dec 4, 2023 58.00 59.89 58.00 58.74 58.74 147,400
Dec 1, 2023 56.30 58.60 56.23 58.44 58.44 93,500
Nov 30, 2023 56.01 56.91 55.46 56.61 56.61 108,400
Nov 29, 2023 56.10 56.53 55.86 55.87 55.87 94,100
Nov 28, 2023 55.48 56.16 55.11 55.78 55.78 95,700
Nov 27, 2023 55.00 55.81 54.46 55.66 55.66 139,700
Nov 24, 2023 55.20 55.60 55.12 55.15 55.15 28,900
Nov 22, 2023 55.74 55.82 55.09 55.14 55.14 56,900
Nov 21, 2023 55.06 55.95 55.00 55.55 55.55 99,900
Nov 20, 2023 55.64 55.80 55.15 55.44 55.44 106,500
Nov 17, 2023 54.94 55.50 54.56 55.46 55.46 134,800
Nov 16, 2023 55.22 55.39 54.11 54.50 54.50 194,900
Nov 15, 2023 54.70 55.66 54.50 54.92 54.92 101,900
Nov 14, 2023 52.93 54.75 52.67 54.45 54.45 167,500
Nov 13, 2023 52.45 52.45 51.63 52.10 52.10 86,600
Nov 10, 2023 52.42 53.08 52.05 52.75 52.75 92,300
Nov 9, 2023 50.47 53.12 50.47 52.41 52.41 150,600
Nov 8, 2023 53.39 53.51 52.73 53.20 53.20 143,600
Nov 7, 2023 52.72 53.36 51.87 52.93 52.93 85,400
Nov 6, 2023 52.72 52.80 51.82 52.77 52.77 135,300
Nov 3, 2023 50.76 52.66 50.76 52.61 52.61 121,500
Nov 2, 2023 49.43 50.19 49.17 49.89 49.89 85,800
Nov 1, 2023 49.10 49.14 48.07 48.72 48.72 66,900
Oct 31, 2023 49.87 49.87 48.30 49.12 49.12 82,100
Oct 30, 2023 50.14 50.14 49.11 49.40 49.40 75,600
Oct 27, 2023 50.93 50.98 49.19 49.44 49.44 120,700
Oct 26, 2023 50.32 50.95 49.80 50.82 50.82 123,600
Oct 25, 2023 50.40 50.66 49.62 50.27 50.27 101,300
Oct 24, 2023 51.59 51.59 50.52 50.53 50.53 83,300
Oct 23, 2023 51.26 52.18 51.06 51.30 51.30 70,800
Oct 20, 2023 52.51 52.87 51.58 51.58 51.58 52,500
Oct 19, 2023 53.65 53.69 52.49 52.51 52.51 78,800
Oct 18, 2023 54.94 54.94 53.75 53.89 53.89 114,700
Oct 17, 2023 54.29 55.68 54.29 55.40 55.40 106,000
Oct 16, 2023 53.91 54.92 53.91 54.54 54.54 69,900
Oct 13, 2023 53.81 54.29 53.23 53.66 53.66 126,800
Oct 12, 2023 54.10 54.14 53.05 53.53 53.53 111,500
Oct 11, 2023 54.34 54.95 53.72 54.19 54.19 74,500
Oct 10, 2023 54.36 55.28 54.29 54.39 54.39 82,000
Oct 9, 2023 53.78 55.00 53.43 54.36 54.36 96,500
Oct 6, 2023 52.83 54.34 52.41 54.08 54.08 445,000
Oct 5, 2023 52.74 53.38 52.13 53.10 53.10 140,500
Oct 4, 2023 52.38 53.25 52.38 53.06 53.06 128,300
Oct 3, 2023 53.01 53.48 51.83 52.49 52.49 165,900
Oct 2, 2023 54.52 54.70 53.38 53.64 53.64 145,200
Sep 29, 2023 56.44 56.63 54.36 54.57 54.57 134,500
Sep 28, 2023 55.37 56.30 55.24 55.94 55.94 124,200
Sep 27, 2023 55.65 55.82 55.11 55.35 55.35 126,300
Sep 26, 2023 56.57 56.57 54.94 55.09 55.09 128,900
Sep 25, 2023 56.26 57.20 56.26 56.71 56.71 85,000
Sep 22, 2023 56.89 57.04 56.06 56.41 56.41 83,100
Sep 21, 2023 57.75 57.88 56.60 56.81 56.81 80,700
Sep 20, 2023 58.05 58.83 57.96 58.06 58.06 67,100
Sep 19, 2023 57.46 58.04 57.07 57.74 57.74 80,900
Sep 18, 2023 58.63 58.63 57.57 57.57 57.57 60,000
Sep 15, 2023 57.98 58.69 57.98 58.49 58.49 251,300
Sep 14, 2023 58.83 59.22 57.98 58.54 58.54 90,500
Sep 13, 2023 58.31 58.46 57.53 58.39 58.39 105,400
Sep 12, 2023 57.71 58.46 57.62 58.31 58.31 81,000
Sep 11, 2023 58.18 58.21 57.07 57.61 57.61 72,200
Sep 8, 2023 57.59 58.32 57.31 58.07 58.07 132,700
Sep 7, 2023 57.03 57.80 56.47 57.67 57.67 137,400
Sep 6, 2023 57.08 57.74 56.95 57.03 57.03 110,600
Sep 5, 2023 57.15 57.96 56.50 57.26 57.26 144,500
Sep 1, 2023 57.32 58.17 57.18 57.88 57.88 85,300
Aug 31, 2023 58.06 58.47 56.88 56.97 56.97 145,000
Aug 30, 2023 57.22 58.32 57.18 58.20 58.20 157,200
Aug 29, 2023 56.10 57.31 56.00 57.24 57.24 164,900
Aug 28, 2023 56.16 56.77 55.94 56.22 56.22 69,800
Aug 25, 2023 56.48 56.60 55.75 55.94 55.94 76,800
Aug 24, 2023 56.23 56.86 56.08 56.47 56.47 95,800
Aug 23, 2023 55.93 56.55 55.93 56.51 56.51 110,400
Aug 22, 2023 56.75 56.75 55.91 55.94 55.94 113,500
Aug 21, 2023 57.12 57.48 56.29 56.86 56.86 108,500
Aug 18, 2023 56.61 57.93 56.49 57.26 57.26 107,200
Aug 17, 2023 58.37 58.60 57.22 57.22 57.22 96,200
Aug 16, 2023 58.15 58.54 57.98 58.23 58.23 103,100
Aug 15, 2023 58.47 58.61 57.59 58.32 58.32 102,300
Aug 14, 2023 58.48 58.94 57.82 58.94 58.94 105,300
Aug 11, 2023 56.74 59.10 56.74 58.80 58.80 162,100
Aug 10, 2023 56.44 59.21 55.00 57.00 57.00 265,300
Aug 9, 2023 58.42 58.42 56.91 56.92 56.92 170,100
Aug 8, 2023 58.72 58.72 57.30 58.12 58.12 116,300
Aug 7, 2023 58.20 59.46 57.70 59.30 59.30 176,100
Aug 4, 2023 58.72 59.35 57.87 58.09 58.09 164,800
Aug 3, 2023 58.16 58.97 57.45 58.83 58.83 166,400
Aug 2, 2023 60.00 60.21 58.20 58.42 58.42 141,500
Aug 1, 2023 60.77 60.92 60.37 60.37 60.37 132,400
Jul 31, 2023 60.61 60.86 60.02 60.86 60.86 122,000
Jul 28, 2023 60.83 61.37 60.18 60.40 60.40 124,600
Jul 27, 2023 61.50 62.29 60.41 60.53 60.53 193,300
Jul 26, 2023 61.98 62.52 61.44 61.46 61.46 179,400
Jul 25, 2023 61.91 62.39 61.91 62.10 62.10 158,100
Jul 24, 2023 61.41 62.24 61.41 61.93 61.93 99,200
Jul 21, 2023 61.74 62.35 61.26 61.26 61.26 171,300
Jul 20, 2023 61.21 61.49 60.35 61.24 61.24 152,900
Jul 19, 2023 61.00 61.54 60.83 61.20 61.20 126,500
Jul 18, 2023 60.67 61.57 60.29 60.59 60.59 111,700
Jul 17, 2023 60.00 60.73 59.81 60.40 60.40 118,300
Jul 14, 2023 60.78 60.78 59.82 60.12 60.12 165,700
Jul 13, 2023 60.47 60.93 59.91 60.65 60.65 176,100
Jul 12, 2023 60.48 61.10 59.81 60.37 60.37 449,200
Jul 11, 2023 57.01 58.20 57.01 58.16 58.16 197,000
Jul 10, 2023 55.44 57.05 55.44 57.01 57.01 170,400
Jul 7, 2023 55.20 56.20 55.20 55.60 55.60 200,600
Jul 6, 2023 54.57 55.27 54.25 55.04 55.04 158,000
Jul 5, 2023 55.02 55.58 54.59 55.05 55.05 161,600
Jul 3, 2023 55.32 56.27 55.00 55.64 55.64 105,600
Jun 30, 2023 55.28 55.73 54.59 55.32 55.32 168,100
Jun 29, 2023 54.97 55.78 54.17 55.01 55.01 169,300
Jun 28, 2023 54.91 55.25 54.21 55.00 55.00 276,600
Jun 27, 2023 53.61 55.40 53.47 54.93 54.93 106,100
Jun 26, 2023 53.04 53.88 53.04 53.51 53.51 98,000
Jun 23, 2023 53.36 53.65 52.97 53.11 53.11 257,900
Jun 22, 2023 53.40 53.88 52.23 53.82 53.82 219,300
Jun 21, 2023 52.54 53.79 52.23 53.43 53.43 247,100
Jun 20, 2023 53.87 54.07 52.67 52.78 52.78 187,400
Jun 16, 2023 55.03 55.19 54.04 54.06 54.06 280,000
Jun 15, 2023 53.28 55.30 53.28 54.93 54.93 193,100
Jun 14, 2023 54.00 54.98 53.38 53.55 53.55 272,700
Jun 13, 2023 55.25 55.72 53.73 53.75 53.75 247,400
Jun 12, 2023 55.07 55.54 54.70 55.15 55.15 135,400
Jun 9, 2023 56.39 56.39 55.13 55.26 55.26 118,800
Jun 8, 2023 56.17 56.57 55.45 56.28 56.28 157,100
Jun 7, 2023 55.36 56.32 55.12 56.32 56.32 155,800
Jun 6, 2023 53.40 55.72 53.40 55.08 55.08 174,600
Jun 5, 2023 54.47 55.18 53.41 53.75 53.75 214,100
Jun 2, 2023 52.04 54.77 51.73 54.60 54.60 291,500
Jun 1, 2023 52.77 53.00 50.39 51.51 51.51 653,000
May 31, 2023 60.17 60.30 52.61 52.77 52.77 1,398,200
May 30, 2023 63.09 64.06 62.70 63.00 63.00 247,000
May 26, 2023 62.77 63.89 62.77 63.18 63.18 117,000
May 25, 2023 62.75 63.35 61.83 62.57 62.57 176,000
May 24, 2023 63.02 63.02 61.69 62.84 62.84 239,400
May 23, 2023 63.75 64.80 63.40 63.61 63.61 219,200
May 22, 2023 63.22 64.36 62.45 64.05 64.05 230,800
May 19, 2023 63.85 63.93 62.57 62.83 62.83 217,900
May 18, 2023 62.30 63.50 62.30 63.33 63.33 125,600
May 17, 2023 62.32 63.00 61.55 62.50 62.50 81,700
May 16, 2023 61.20 61.54 60.28 61.29 61.29 179,200
May 15, 2023 61.33 61.88 60.76 61.68 61.68 95,500
May 12, 2023 62.03 62.44 61.30 61.50 61.50 195,100
May 11, 2023 61.37 61.75 60.71 61.61 61.61 90,800
May 10, 2023 61.97 62.00 60.64 61.48 61.48 112,400
May 9, 2023 61.60 61.89 60.88 61.35 61.35 140,300
May 8, 2023 61.87 62.29 61.22 62.19 62.19 116,600
May 5, 2023 60.69 62.28 60.69 61.84 61.84 135,000
May 4, 2023 60.38 60.54 58.86 60.21 60.21 213,800
May 3, 2023 60.96 61.51 60.49 60.93 60.93 171,200
May 2, 2023 61.50 61.50 59.75 60.61 60.61 123,500
May 1, 2023 60.80 61.54 60.76 61.50 61.50 192,800
Apr 28, 2023 60.46 61.85 60.46 61.06 61.06 139,800
Apr 27, 2023 58.93 60.46 58.93 60.35 60.35 143,600
Apr 26, 2023 59.17 59.90 58.52 58.59 58.59 173,800

Related Tickers

AL Air Lease Corporation
51.56
+0.31%
 
WSC WillScot Mobile Mini Holdings Corp.
37.96
-0.60%
 
MGRC McGrath RentCorp
109.30
+0.71%
 
AER AerCap Holdings N.V.
85.18
+0.08%
 
FTAI FTAI Aviation Ltd.
73.25
-0.27%
 
PRG PROG Holdings, Inc.
34.92
-2.08%
 
R Ryder System, Inc.
122.43
+0.20%
 
HRI Herc Holdings Inc.
153.92
+0.10%
 
REDD.L Redde Northgate plc
386.50
+1.58%
 
CAR Avis Budget Group, Inc.
99.57
-3.61%