Canada markets open in 3 hours 25 minutes

U-Haul Holding Company (UHAL-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.28-0.27 (-0.41%)
At close: 04:00PM EDT
65.69 +0.41 (+0.63%)
After hours: 05:56PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202465.7866.8165.2265.2865.28184,591
May 06, 202464.9165.6364.7065.5565.55134,733
May 03, 202464.2464.9563.5764.4864.48111,896
May 02, 202462.8463.2862.0363.2363.23100,906
May 01, 202461.2062.5761.0462.1362.13164,615
Apr 30, 202462.2062.7061.2961.3261.32252,970
Apr 29, 202463.2064.7362.9063.0963.09132,514
Apr 26, 202463.2563.5162.6263.0063.0097,000
Apr 25, 202462.9263.3162.1763.0063.00107,871
Apr 24, 202463.2963.6862.5863.6363.63122,863
Apr 23, 202463.0664.4362.7663.6763.67165,936
Apr 22, 202462.4263.5861.9262.8762.87159,442
Apr 19, 202462.2662.8361.5062.3162.31266,495
Apr 18, 202461.7862.2861.4162.0862.08255,399
Apr 17, 202461.3861.6360.4161.5361.53138,822
Apr 16, 202462.0862.0860.6061.3961.39231,948
Apr 15, 202462.8462.9061.7262.3062.30392,005
Apr 12, 202462.8063.2761.9962.1062.10269,088
Apr 11, 202463.0063.3962.5663.1563.15151,371
Apr 10, 202464.7964.8862.0062.6962.69170,085
Apr 09, 202465.4866.1965.4866.1466.14132,601
Apr 08, 202465.0265.8864.8565.3065.30148,865
Apr 05, 202464.6265.8164.6264.8764.87335,065
Apr 04, 202466.1467.8664.9565.3465.34133,632
Apr 03, 202465.8666.6165.4765.6965.69169,164
Apr 02, 202466.4966.4965.2865.8065.80181,455
Apr 01, 202466.3867.0265.8166.9766.97145,894
Mar 28, 202465.3866.9665.0866.6866.68223,128
Mar 27, 202464.3865.5464.0965.4965.49194,078
Mar 26, 202464.6664.8063.6264.0764.07252,264
Mar 25, 202465.2165.7664.1864.1864.18177,583
Mar 22, 202466.2166.2165.1665.3065.30175,549
Mar 21, 202465.7866.9765.5166.3666.36171,260
Mar 20, 202464.1665.6463.7165.4365.43223,170
Mar 19, 202463.8265.0163.7764.4564.45196,707
Mar 18, 202465.0066.1263.8263.9163.91251,228
Mar 15, 202465.2365.7864.6264.8564.85673,437
Mar 15, 20240.05 Dividend
Mar 14, 202465.5265.7664.4365.2465.19360,716
Mar 13, 202465.1866.0265.1065.7565.70297,097
Mar 12, 202463.7865.2263.5165.1765.12196,009
Mar 11, 202464.1164.3162.9864.2364.18194,084
Mar 08, 202466.6866.7363.8264.1564.10208,859
Mar 07, 202463.8165.8663.7565.8665.81211,472
Mar 06, 202464.1364.1362.9063.4963.44223,567
Mar 05, 202464.0665.1263.6164.0163.96338,440
Mar 04, 202464.0364.1663.1364.1364.08172,369
Mar 01, 202463.8764.9863.2063.9763.92149,787
Feb 29, 202463.0064.0062.5663.5763.52373,755
Feb 28, 202462.3163.0062.2262.6162.56127,884
Feb 27, 202463.0563.1562.5662.6962.64115,224
Feb 26, 202463.1163.8262.3862.6462.59144,987
Feb 23, 202463.6364.3163.2463.5563.50118,345
Feb 22, 202465.1965.5863.9964.1064.05170,568
Feb 21, 202465.2865.9964.9065.1565.10201,720
Feb 20, 202464.6565.6964.1565.2365.18214,973
Feb 16, 202466.0066.7465.0065.3565.30278,963
Feb 15, 202464.2566.3963.7166.3766.32262,959
Feb 14, 202462.7063.9162.5063.6863.63247,346
Feb 13, 202462.5062.5660.5362.0562.00271,317
Feb 12, 202462.0063.2961.7162.8462.79212,828
Feb 09, 202460.7662.4060.4462.0762.02209,960
Feb 08, 202462.7362.7359.5160.6060.55341,219
Feb 07, 202463.8565.2363.5264.7664.71247,822
Feb 06, 202463.7364.7163.7363.8563.80144,021
Feb 05, 202463.4264.2463.0063.8763.82147,619
Feb 02, 202464.6365.2164.0364.2264.17116,420
Feb 01, 202464.1865.2363.1165.2065.15145,962
Jan 31, 202465.1965.9563.8063.8763.82228,487
Jan 30, 202464.9065.7364.8665.1765.12158,937
Jan 29, 202465.0565.7864.8865.5865.5394,445
Jan 26, 202465.3565.8564.9565.3365.28130,575
Jan 25, 202464.0265.2563.8665.2065.15197,143
Jan 24, 202464.0264.0263.0063.4763.42147,604
Jan 23, 202465.1665.4363.5463.5563.50199,079
Jan 22, 202464.3865.1464.1464.8464.79126,992
Jan 19, 202463.9564.2462.7263.9963.94123,097
Jan 18, 202463.1963.8362.8563.1963.14163,077
Jan 17, 202462.9463.3562.2262.9862.93179,642
Jan 16, 202463.2264.2163.1864.0864.03212,314
Jan 12, 202464.4164.4363.4063.9263.87149,464
Jan 11, 202464.5664.7263.3663.9863.93232,682
Jan 10, 202464.7465.3864.3664.5864.53140,931
Jan 09, 202464.1065.2263.9765.1065.05158,894
Jan 08, 202464.8765.2363.9465.2365.18492,636
Jan 05, 202464.0066.6164.0064.9964.94363,279
Jan 04, 202465.1165.8464.3464.5564.50551,737
Jan 03, 202469.4869.4865.4765.5265.47359,475
Jan 02, 202470.1071.0768.8569.4669.41350,772
Dec 29, 202370.3871.2070.3070.4470.39212,387
Dec 28, 202371.4171.4170.1170.4970.44319,334
Dec 27, 202370.3671.5269.5671.1871.13212,997
Dec 26, 202368.7270.6168.4070.2170.16245,572
Dec 22, 202367.8269.1467.5568.6768.62297,138
Dec 21, 202366.7167.3465.4367.3367.28273,714
Dec 20, 202366.4667.1565.7765.9865.93287,350
Dec 19, 202364.9966.7064.9966.4666.41324,850
Dec 18, 202363.1465.1362.5664.8064.75526,512
Dec 15, 202363.7563.8762.6562.7562.70560,214
Dec 15, 20230.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...