U-Haul Holding Company (UHAL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 68.11 | 47,600 |
| Apr 08, 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 67.30 | 77,400 |
| Apr 05, 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 66.24 | 71,300 |
| Apr 04, 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 66.60 | 98,100 |
| Apr 03, 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 66.85 | 53,800 |
| Apr 02, 2024 | 67.36 | 67.40 | 66.43 | 67.04 | 67.04 | 95,000 |
| Apr 01, 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 08, 2024 | 67.61 | 68.00 | 65.53 | 65.86 | 65.86 | 51,100 |
| Mar 07, 2024 | 65.30 | 67.26 | 65.30 | 67.26 | 67.26 | 115,400 |
| Mar 06, 2024 | 65.43 | 65.52 | 64.46 | 64.98 | 64.98 | 96,500 |
| Mar 05, 2024 | 65.36 | 66.76 | 64.95 | 65.11 | 65.11 | 104,500 |
| Mar 04, 2024 | 65.34 | 65.52 | 64.06 | 65.49 | 65.49 | 59,100 |
| Mar 01, 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 09, 2024 | 62.17 | 63.97 | 61.83 | 63.77 | 63.77 | 143,500 |
| Feb 08, 2024 | 64.63 | 64.63 | 61.39 | 62.19 | 62.19 | 292,000 |
| Feb 07, 2024 | 66.50 | 67.64 | 65.72 | 66.91 | 66.91 | 125,100 |
| Feb 06, 2024 | 66.00 | 66.89 | 66.00 | 66.36 | 66.36 | 69,600 |
| Feb 05, 2024 | 66.24 | 66.41 | 65.34 | 66.04 | 66.04 | 54,700 |
| Feb 02, 2024 | 66.38 | 67.02 | 65.93 | 66.66 | 66.66 | 65,500 |
| Feb 01, 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 09, 2024 | 66.98 | 67.31 | 66.49 | 67.31 | 67.31 | 93,400 |
| Jan 08, 2024 | 66.98 | 67.42 | 66.40 | 67.42 | 67.42 | 180,100 |
| Jan 05, 2024 | 66.12 | 68.68 | 66.12 | 67.16 | 67.16 | 205,400 |
| Jan 04, 2024 | 66.79 | 67.57 | 66.40 | 66.40 | 66.40 | 127,300 |
| Jan 03, 2024 | 70.52 | 70.52 | 67.04 | 67.14 | 67.14 | 185,100 |
| Jan 02, 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 08, 2023 | 59.89 | 60.37 | 58.62 | 58.82 | 58.82 | 78,100 |
| Dec 07, 2023 | 57.64 | 59.33 | 57.64 | 59.29 | 59.29 | 110,600 |
| Dec 06, 2023 | 58.50 | 58.87 | 57.62 | 57.67 | 57.67 | 111,500 |
| Dec 05, 2023 | 58.68 | 58.68 | 57.31 | 58.10 | 58.10 | 78,600 |
| Dec 04, 2023 | 58.00 | 59.89 | 58.00 | 58.74 | 58.74 | 147,400 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.