U-Haul Holding Company UHAL-B
NYSE
$49,27-0,28 (-%0,57)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |