U Haul Holding Company (UHAL.B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -0.949525237381 | 60.03 | 61.58 | 59.28 | 207193 | 60.02379437 | CS |
| 4 | -0.84 | -1.39303482587 | 60.3 | 63.06 | 58.6785 | 194412 | 60.30038596 | CS |
| 12 | -3.34 | -5.31847133758 | 62.8 | 66.95 | 58.5 | 185292 | 61.98341471 | CS |
| 26 | -4.54 | -7.09375 | 64 | 67.865 | 58.5 | 198603 | 63.38918531 | CS |
| 52 | 9.73 | 19.5656545345 | 49.73 | 71.52 | 45.825 | 228801 | 58.74308247 | CS |
| 156 | 6.6 | 12.4858115778 | 52.86 | 71.52 | 43.62 | 254368 | 56.35397191 | CS |
| 260 | 6.6 | 12.4858115778 | 52.86 | 71.52 | 43.62 | 254368 | 56.35397191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 59.46 | -1.35 | -2.22 | 60.27 | 60.27 | 59.36 | 488080 |
| 1720040640 | 60.81 | 0.91 | 1.52 | 60.1 | 61.58 | 59.7 | 129536 |
| 1719960000 | 59.9 | 0.15 | 0.25 | 59.75 | 60.445 | 59.28 | 219176 |
| 1719873600 | 59.75 | -0.27 | -0.45 | 60.03 | 60.99 | 59.64 | 272866 |
| 1719614400 | 60.02 | 0.49 | 0.82 | 59.93 | 60.28 | 59.64 | 594288 |
| 1719528000 | 59.53 | 0.16 | 0.27 | 59.69 | 60.05 | 59.23 | 189210 |
| 1719441600 | 59.37 | -0.73 | -1.21 | 59.53 | 59.855 | 59.26 | 228657 |
| 1719355200 | 60.1 | -0.89 | -1.46 | 60.74 | 60.93 | 60 | 206694 |
| 1719268800 | 60.99 | 0.57 | 0.94 | 60.44 | 61.8 | 60.315 | 186888 |
| 1719009600 | 60.42 | 0.92 | 1.55 | 59.82 | 60.52 | 58.6785 | 334499 |
| 1718923200 | 59.5 | -0.6 | -1.00 | 59.77 | 59.9974 | 58.78 | 284455 |
| 1718750400 | 60.1 | -0.98 | -1.60 | 61.21 | 61.5883 | 59.9 | 259990 |
| 1718664000 | 61.08 | 0.48 | 0.79 | 60.03 | 61.449 | 60.03 | 180170 |
| 1718404800 | 60.6 | -2.25 | -3.58 | 62.37 | 62.63 | 60.41 | 134248 |
| 1718318400 | 62.85 | 0.7 | 1.13 | 62.07 | 63.06 | 61.2901 | 110269 |
| 1718232000 | 62.15 | 2.15 | 3.58 | 61.75 | 62.89 | 61.75 | 112209 |
| 1718145600 | 60 | -0.73 | -1.20 | 60.39 | 60.82 | 59.84 | 190526 |
| 1718059200 | 60.73 | 0.34 | 0.56 | 59.86 | 61.075 | 59.76 | 130699 |
| 1717800000 | 60.39 | -1.08 | -1.76 | 60.48 | 61.07 | 59.925 | 131204 |
| 1717713600 | 61.47 | -1.45 | -2.30 | 62.95 | 63.44 | 61.22 | 139505 |
| 1717627200 | 62.92 | 1.33 | 2.16 | 62.17 | 63.19 | 60.4004 | 187485 |
| 1717540800 | 61.59 | -0.11 | -0.18 | 61.56 | 62.17 | 61.415 | 327934 |
| 1717454400 | 61.7 | 0.91 | 1.50 | 61.46 | 61.99 | 60.2 | 281628 |
| 1717195200 | 60.79 | 1.22 | 2.05 | 59.91 | 61.68 | 59.74 | 606260 |
| 1717108800 | 59.57 | -0.59 | -0.98 | 59.23 | 60.46 | 58.5 | 205393 |
| 1717022400 | 60.16 | -1.41 | -2.29 | 60.49 | 60.78 | 59.875 | 161483 |
| 1716936000 | 61.57 | -0.14 | -0.23 | 62.37 | 62.59 | 60.855 | 262468 |
| 1716590400 | 61.71 | -0.22 | -0.36 | 62.21 | 62.53 | 61.38 | 129037 |
| 1716504000 | 61.93 | -1.97 | -3.08 | 64.019999 | 64.019999 | 61.9 | 121703 |
| 1716417600 | 63.9 | -0.64 | -0.99 | 63.92 | 64.56 | 63.53 | 158056 |
| 1716331200 | 64.54 | -1.58 | -2.39 | 65.62 | 65.819999 | 64.18 | 124375 |
| 1716244800 | 66.12 | -0.26 | -0.39 | 66.39 | 66.849999 | 65.935 | 102024 |
| 1715985600 | 66.379999 | 0.01 | 0.02 | 66.18 | 66.61 | 65.864999 | 66987 |
| 1715899200 | 66.37 | -0.13 | -0.20 | 66.209999 | 66.65 | 65.959999 | 122363 |
| 1715812800 | 66.5 | 0.33 | 0.50 | 66.64 | 66.95 | 66.209999 | 129844 |
| 1715726400 | 66.17 | 0.64 | 0.98 | 65.959999 | 66.48 | 65.45 | 106837 |
| 1715640000 | 65.53 | -0.98 | -1.47 | 66.78 | 66.83 | 65.53 | 144078 |
| 1715380800 | 66.51 | 0.1 | 0.15 | 66.629999 | 66.72 | 65.98 | 90032 |
| 1715294400 | 66.41 | 1.94 | 3.01 | 64.33 | 66.48 | 64.17 | 170675 |
| 1715208000 | 64.47 | -0.81 | -1.24 | 64.55 | 65.23 | 64.47 | 142545 |
| 1715121600 | 65.28 | -0.27 | -0.41 | 65.78 | 66.81 | 65.22 | 184591 |
| 1715035200 | 65.55 | 1.07 | 1.66 | 64.91 | 65.629999 | 64.7 | 134733 |
| 1714776000 | 64.48 | 1.25 | 1.98 | 64.239999 | 64.95 | 63.57 | 111896 |
| 1714689600 | 63.23 | 1.1 | 1.77 | 62.84 | 63.28 | 62.035 | 100906 |
| 1714603200 | 62.13 | 0.81 | 1.32 | 61.2 | 62.57 | 61.045 | 164615 |
| 1714516800 | 61.32 | -1.77 | -2.81 | 62.2 | 62.7 | 61.29 | 252970 |
| 1714430400 | 63.09 | 0.09 | 0.14 | 63.2 | 64.73 | 62.9 | 131989 |
| 1714171200 | 63 | 0 | 0.00 | 63.25 | 63.515 | 62.62 | 97000 |
| 1714084800 | 63 | -0.63 | -0.99 | 62.81 | 63.31 | 62.175 | 106348 |
| 1713998400 | 63.63 | -0.04 | -0.06 | 63.29 | 63.68 | 62.58 | 122863 |
| 1713912000 | 63.67 | 0.8 | 1.27 | 63.06 | 64.43 | 62.755 | 165936 |
| 1713825600 | 62.87 | 0.56 | 0.90 | 62.42 | 63.575 | 61.915 | 159442 |
| 1713566400 | 62.31 | 0.23 | 0.37 | 62.26 | 62.83 | 61.5 | 266495 |
| 1713480000 | 62.08 | 0.55 | 0.89 | 61.78 | 62.285 | 61.36 | 255399 |
| 1713393600 | 61.53 | 0.14 | 0.23 | 61.38 | 61.63 | 60.41 | 138822 |
| 1713307200 | 61.39 | -0.91 | -1.46 | 60.89 | 61.95 | 60.6 | 228279 |
| 1713220800 | 62.3 | 0.2 | 0.32 | 62.84 | 62.9012 | 61.72 | 392005 |
| 1712961600 | 62.1 | -1.05 | -1.66 | 62.8 | 63.27 | 61.99 | 268926 |
| 1712875200 | 63.15 | 0.46 | 0.73 | 63 | 63.39 | 62.56 | 151371 |
| 1712788800 | 62.69 | -3.45 | -5.22 | 64.65 | 64.65 | 62 | 165479 |
| 1712702400 | 66.14 | 0.84 | 1.29 | 65.48 | 66.194999 | 65.48 | 132601 |
| 1712616000 | 65.3 | 0.43 | 0.66 | 65.019999 | 65.879999 | 64.849999 | 148865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
