U-Haul Holding Company UHAL-B
NYSE
$49.27-0.28 (-0.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $49.27 | -0.57% | $49.60 | $49.81 | $49.17 | 364.20K |
| 2026-10-12 | $49.55 | -1.63% | $50.19 | $50.84 | $49.44 | 290.57K |
| 2026-10-09 | $50.37 | -0.94% | $50.93 | $51.25 | $49.73 | 281.60K |
| 2026-10-08 | $50.85 | -2.36% | $52.04 | $52.09 | $50.59 | 378.13K |
| 2026-10-07 | $52.08 | -2.14% | $52.58 | $53.17 | $52.08 | 252.91K |
| 2026-10-06 | $53.22 | -1.00% | $54.13 | $54.27 | $53.06 | 310.68K |
| 2026-10-05 | $53.76 | -1.07% | $54.53 | $54.95 | $53.76 | 277.87K |
| 2026-10-02 | $54.34 | +0.63% | $54.19 | $55.14 | $54.19 | 313.34K |
| 2026-10-01 | $54.00 | +2.18% | $52.56 | $54.00 | $52.51 | 284.13K |
| 2026-09-30 | $52.85 | -1.12% | $53.70 | $54.10 | $52.85 | 376.23K |
| 2026-09-29 | $53.45 | +0.28% | $53.16 | $53.79 | $53.11 | 213.38K |
| 2026-09-28 | $53.30 | -0.30% | $53.32 | $53.64 | $52.86 | 197.47K |
| 2026-09-25 | $53.46 | -0.06% | $53.61 | $54.15 | $53.42 | 289.72K |
| 2026-09-24 | $53.49 | -1.18% | $53.96 | $54.29 | $53.03 | 238.02K |
| 2026-09-23 | $54.13 | -1.38% | $54.42 | $54.80 | $54.06 | 193.85K |
| 2026-09-22 | $54.89 | -1.37% | $55.99 | $56.39 | $54.83 | 342.82K |
| 2026-09-21 | $55.65 | -1.82% | $56.86 | $56.87 | $55.52 | 249.79K |
| 2026-09-18 | $56.68 | +0.39% | $56.44 | $56.71 | $55.67 | 707.61K |
| 2026-09-17 | $56.46 | +0.95% | $56.82 | $56.82 | $55.65 | 273.82K |
| 2026-09-16 | $55.93 | -0.11% | $55.73 | $56.86 | $55.48 | 306.43K |
| 2026-09-15 | $55.99 | +0.07% | $55.47 | $56.02 | $54.75 | 364.91K |
| 2026-09-14 | $55.95 | -0.87% | $56.33 | $56.74 | $55.64 | 229.05K |
| 2026-09-11 | $56.44 | +0.36% | $56.91 | $56.91 | $55.65 | 167.21K |
| 2026-09-10 | $56.24 | -0.30% | $56.70 | $56.70 | $55.74 | 256.21K |
| 2026-09-09 | $56.41 | -0.97% | $56.51 | $56.83 | $56.38 | 256.68K |
| 2026-09-08 | $56.96 | -3.41% | $58.97 | $58.97 | $56.79 | 382.74K |
| 2026-09-04 | $58.97 | -0.87% | $59.43 | $59.80 | $58.86 | 318.36K |
| 2026-09-03 | $59.49 | +1.83% | $59.10 | $59.59 | $58.16 | 211.27K |
| 2026-09-02 | $58.42 | -2.00% | $59.59 | $59.91 | $58.32 | 319.38K |
| 2026-09-01 | $59.61 | -0.10% | $60.18 | $60.18 | $58.71 | 266.89K |
| 2026-08-31 | $59.67 | -1.26% | $60.54 | $60.70 | $59.39 | 254.60K |
| 2026-08-28 | $60.43 | +0.30% | $60.08 | $60.68 | $59.33 | 221.15K |
| 2026-08-27 | $60.25 | -0.68% | $60.69 | $61.06 | $60.17 | 212.59K |
| 2026-08-26 | $60.66 | -1.16% | $61.69 | $61.72 | $60.65 | 267.37K |
| 2026-08-25 | $61.37 | -2.31% | $63.38 | $63.38 | $61.34 | 223.77K |
| 2026-08-24 | $62.82 | -0.36% | $63.61 | $63.79 | $61.99 | 320.97K |
| 2026-08-21 | $63.05 | -0.36% | $64.04 | $64.38 | $62.85 | 273.38K |
| 2026-08-20 | $63.28 | -1.00% | $63.76 | $64.17 | $63.14 | 311.76K |
| 2026-08-19 | $63.92 | +0.14% | $64.47 | $64.97 | $63.86 | 303.25K |
| 2026-08-18 | $63.83 | -1.07% | $64.58 | $64.96 | $63.74 | 287.45K |
| 2026-08-17 | $64.52 | -1.03% | $64.53 | $65.16 | $63.83 | 332.87K |
| 2026-08-14 | $65.19 | +0.40% | $64.53 | $65.49 | $63.90 | 309.35K |
| 2026-08-13 | $64.93 | -0.25% | $65.41 | $66.00 | $64.24 | 429.18K |
| 2026-08-12 | $65.09 | +1.20% | $64.58 | $65.57 | $63.63 | 590.10K |
| 2026-08-11 | $64.32 | -0.54% | $65.17 | $65.84 | $64.12 | 739.86K |
| 2026-08-10 | $64.67 | -2.04% | $65.35 | $66.46 | $64.67 | 335.98K |
| 2026-08-07 | $66.02 | +1.03% | $65.17 | $66.70 | $64.58 | 358.81K |
| 2026-08-06 | $65.35 | +0.68% | $61.98 | $66.90 | $61.72 | 448.42K |
| 2026-08-05 | $64.91 | +0.37% | $64.53 | $65.04 | $63.76 | 284.07K |
| 2026-08-04 | $64.67 | +1.76% | $63.82 | $64.97 | $62.91 | 347.54K |
| 2026-08-03 | $63.55 | +1.55% | $63.05 | $63.98 | $62.60 | 235.60K |
| 2026-07-31 | $62.58 | -0.41% | $62.44 | $63.55 | $62.11 | 343.43K |
| 2026-07-30 | $62.84 | -0.70% | $63.39 | $63.79 | $62.37 | 284.99K |
| 2026-07-29 | $63.28 | -1.78% | $63.91 | $64.63 | $63.16 | 245.64K |
| 2026-07-28 | $64.43 | +0.42% | $64.01 | $65.05 | $64.01 | 319.47K |
| 2026-07-27 | $64.16 | +2.57% | $62.68 | $64.35 | $62.55 | 277.17K |
| 2026-07-24 | $62.55 | -0.41% | $62.80 | $63.13 | $61.97 | 362.98K |
| 2026-07-23 | $62.81 | +0.06% | $62.35 | $63.72 | $62.35 | 281.35K |
| 2026-07-22 | $62.77 | +1.06% | $62.31 | $62.86 | $61.54 | 310.04K |
| 2026-07-21 | $62.11 | +0.06% | $61.84 | $62.40 | $61.13 | 273.24K |
| 2026-07-20 | $62.07 | -0.35% | $62.53 | $62.78 | $61.41 | 299.49K |
| 2026-07-17 | $62.29 | -1.63% | $63.28 | $63.97 | $62.29 | 365.83K |
| 2026-07-16 | $63.32 | +4.06% | $61.39 | $63.32 | $60.58 | 296.37K |
| 2026-07-15 | $60.85 | +1.13% | $60.00 | $61.20 | $60.00 | 312.17K |
| 2026-07-14 | $60.17 | +0.70% | $59.77 | $60.50 | $59.72 | 326.59K |
| 2026-07-13 | $59.75 | +1.37% | $59.10 | $60.03 | $59.10 | 326.56K |
| 2026-07-10 | $58.94 | +0.67% | $58.41 | $59.33 | $58.41 | 311.06K |
| 2026-07-09 | $58.55 | +2.67% | $57.24 | $59.18 | $57.04 | 388.08K |
| 2026-07-08 | $57.03 | -2.31% | $58.52 | $58.53 | $56.64 | 465.19K |
| 2026-07-07 | $58.38 | -0.31% | $59.15 | $59.72 | $58.25 | 396.67K |
| 2026-07-06 | $58.56 | -1.23% | $59.40 | $59.85 | $58.30 | 374.31K |
| 2026-07-02 | $59.29 | +1.59% | $58.79 | $59.42 | $58.42 | 363.92K |
| 2026-07-01 | $58.36 | +1.14% | $57.42 | $58.87 | $57.31 | 450.17K |
| 2026-06-30 | $57.70 | -2.58% | $59.08 | $59.08 | $57.50 | 519.69K |
| 2026-06-29 | $59.23 | +0.78% | $58.66 | $59.46 | $57.97 | 527.93K |
| 2026-06-26 | $58.77 | +1.22% | $58.14 | $58.99 | $57.80 | 1.63M |
| 2026-06-25 | $58.06 | +3.02% | $56.50 | $58.19 | $56.50 | 500.62K |
| 2026-06-24 | $56.36 | +1.66% | $55.78 | $56.71 | $55.59 | 768.38K |
| 2026-06-23 | $55.44 | +0.05% | $55.45 | $56.59 | $54.51 | 510.50K |
| 2026-06-22 | $55.41 | +1.04% | $54.20 | $55.79 | $54.20 | 579.88K |
| 2026-06-18 | $54.84 | +1.46% | $54.65 | $55.10 | $54.32 | 706.21K |
| 2026-06-17 | $54.05 | -1.83% | $54.73 | $55.71 | $53.73 | 448.85K |
| 2026-06-16 | $55.06 | +0.02% | $55.17 | $56.07 | $54.94 | 431.65K |
| 2026-06-15 | $55.05 | -0.63% | $55.07 | $56.00 | $54.84 | 409.29K |
| 2026-06-12 | $55.40 | +1.45% | $54.37 | $55.70 | $54.00 | 455.31K |
| 2026-06-11 | $54.61 | +0.15% | $54.78 | $55.10 | $54.24 | 374.54K |
| 2026-06-10 | $54.53 | -0.84% | $54.35 | $55.28 | $54.34 | 387.33K |
| 2026-06-09 | $54.99 | +3.44% | $53.12 | $55.38 | $52.81 | 722.42K |
| 2026-06-08 | $53.16 | +3.24% | $51.89 | $53.54 | $51.89 | 479.53K |
| 2026-06-05 | $51.49 | +2.08% | $50.40 | $51.90 | $50.25 | 288.54K |