U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
67.07
-1.19 (-1.74%)
At close: Nov 1, 2024, 3:52 PM
67.03
-0.04 (-0.06%)
After-hours: Nov 1, 2024, 4:10 PM EDT
U-Haul Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 68.44 | 69.25 | 66.95 | 67.03 | 67.03 | -1.80% | 510,224 |
| Oct 31, 2024 | 68.32 | 69.39 | 68.15 | 68.26 | 68.26 | -0.35% | 259,578 |
| Oct 30, 2024 | 66.29 | 68.96 | 66.29 | 68.50 | 68.50 | 2.54% | 142,521 |
| Oct 29, 2024 | 66.50 | 67.19 | 66.32 | 66.80 | 66.80 | -0.10% | 226,945 |
| Oct 28, 2024 | 66.19 | 67.56 | 66.19 | 66.87 | 66.87 | 2.00% | 229,531 |
| Oct 25, 2024 | 66.18 | 66.45 | 65.51 | 65.56 | 65.56 | -0.67% | 235,516 |
| Oct 24, 2024 | 65.27 | 66.03 | 64.54 | 66.00 | 66.00 | 1.71% | 159,799 |
| Oct 23, 2024 | 63.76 | 64.89 | 63.67 | 64.89 | 64.89 | 1.28% | 197,651 |
| Oct 22, 2024 | 64.69 | 64.77 | 63.98 | 64.07 | 64.07 | -1.17% | 246,111 |
| Oct 21, 2024 | 67.67 | 67.67 | 64.83 | 64.83 | 64.83 | -4.00% | 117,048 |
| Oct 18, 2024 | 67.35 | 67.93 | 66.75 | 67.53 | 67.53 | 0.03% | 193,166 |
| Oct 17, 2024 | 67.68 | 67.74 | 66.88 | 67.51 | 67.51 | -0.98% | 139,285 |
| Oct 16, 2024 | 68.73 | 68.80 | 67.78 | 68.18 | 68.18 | 0.46% | 122,362 |
| Oct 15, 2024 | 68.00 | 68.86 | 67.18 | 67.87 | 67.87 | -0.18% | 248,571 |
| Oct 14, 2024 | 67.74 | 68.28 | 67.20 | 67.99 | 67.99 | 0.13% | 123,669 |
| Oct 11, 2024 | 67.12 | 68.57 | 67.12 | 67.90 | 67.90 | 0.92% | 235,971 |
| Oct 10, 2024 | 67.99 | 69.08 | 66.96 | 67.28 | 67.28 | -1.98% | 161,492 |
| Oct 9, 2024 | 68.16 | 68.92 | 68.16 | 68.64 | 68.64 | 0.31% | 138,509 |
| Oct 8, 2024 | 69.11 | 69.41 | 68.37 | 68.43 | 68.43 | -0.57% | 150,705 |
| Oct 7, 2024 | 67.97 | 69.21 | 67.80 | 68.82 | 68.82 | 0.42% | 537,520 |
| Oct 4, 2024 | 69.71 | 69.71 | 68.10 | 68.53 | 68.53 | -0.68% | 244,678 |
| Oct 3, 2024 | 70.18 | 70.18 | 68.90 | 69.00 | 69.00 | -2.69% | 185,383 |
| Oct 2, 2024 | 71.54 | 72.09 | 70.87 | 70.91 | 70.91 | -1.38% | 220,680 |
| Oct 1, 2024 | 71.71 | 72.40 | 70.66 | 71.90 | 71.90 | -0.14% | 200,169 |
| Sep 30, 2024 | 72.27 | 72.79 | 71.78 | 72.00 | 72.00 | -0.44% | 290,767 |
| Sep 27, 2024 | 71.63 | 72.72 | 71.25 | 72.32 | 72.32 | 1.50% | 186,811 |
| Sep 26, 2024 | 73.62 | 73.97 | 71.19 | 71.25 | 71.25 | -2.68% | 236,918 |
| Sep 25, 2024 | 72.03 | 73.62 | 71.99 | 73.21 | 73.21 | 1.19% | 142,273 |
| Sep 24, 2024 | 71.18 | 72.58 | 70.80 | 72.35 | 72.35 | 1.82% | 132,092 |
| Sep 23, 2024 | 71.28 | 71.55 | 70.72 | 71.06 | 71.06 | -0.28% | 142,497 |
| Sep 20, 2024 | 70.93 | 71.49 | 69.96 | 71.26 | 71.26 | -0.25% | 311,005 |
| Sep 19, 2024 | 70.11 | 71.91 | 70.07 | 71.44 | 71.44 | 3.60% | 174,636 |
| Sep 18, 2024 | 69.33 | 70.50 | 68.34 | 68.96 | 68.96 | -0.72% | 144,272 |
| Sep 17, 2024 | 69.33 | 70.83 | 69.27 | 69.46 | 69.46 | 0.06% | 142,929 |
| Sep 16, 2024 | 68.97 | 70.44 | 68.82 | 69.42 | 69.42 | 1.22% | 152,921 |
| Sep 13, 2024 | 67.83 | 69.00 | 67.83 | 68.58 | 68.53 | 2.21% | 110,924 |
| Sep 12, 2024 | 67.28 | 67.28 | 66.54 | 67.10 | 67.05 | 0.19% | 89,148 |
| Sep 11, 2024 | 65.70 | 66.97 | 64.42 | 66.97 | 66.92 | 1.32% | 124,218 |
| Sep 10, 2024 | 65.93 | 66.32 | 65.60 | 66.10 | 66.05 | -0.05% | 95,912 |
| Sep 9, 2024 | 66.74 | 67.46 | 65.97 | 66.13 | 66.08 | -0.78% | 118,411 |
| Sep 6, 2024 | 67.32 | 67.85 | 66.51 | 66.65 | 66.60 | -1.13% | 130,537 |
| Sep 5, 2024 | 67.79 | 68.15 | 66.82 | 67.41 | 67.36 | -0.41% | 143,609 |
| Sep 4, 2024 | 66.53 | 67.72 | 66.53 | 67.69 | 67.64 | 1.18% | 110,722 |
| Sep 3, 2024 | 67.67 | 67.79 | 66.72 | 66.90 | 66.85 | -2.12% | 172,868 |
| Aug 30, 2024 | 67.09 | 68.45 | 66.83 | 68.35 | 68.30 | 1.97% | 329,954 |
| Aug 29, 2024 | 67.60 | 67.99 | 66.80 | 67.03 | 66.98 | -0.48% | 114,717 |
| Aug 28, 2024 | 67.22 | 68.06 | 67.21 | 67.35 | 67.30 | -0.38% | 117,016 |
| Aug 27, 2024 | 67.29 | 68.07 | 66.89 | 67.61 | 67.56 | 0.36% | 99,236 |
| Aug 26, 2024 | 67.73 | 68.15 | 67.21 | 67.37 | 67.32 | -0.38% | 148,212 |
| Aug 23, 2024 | 66.78 | 68.04 | 66.21 | 67.63 | 67.58 | 1.87% | 110,940 |
| Aug 22, 2024 | 66.75 | 66.83 | 65.55 | 66.39 | 66.34 | -0.57% | 125,910 |
| Aug 21, 2024 | 66.95 | 67.05 | 66.17 | 66.77 | 66.72 | 0.48% | 167,291 |
| Aug 20, 2024 | 65.83 | 66.47 | 65.49 | 66.45 | 66.40 | 0.51% | 135,227 |
| Aug 19, 2024 | 65.02 | 66.11 | 65.02 | 66.11 | 66.06 | 1.71% | 183,907 |
| Aug 16, 2024 | 65.20 | 65.23 | 63.81 | 65.00 | 64.95 | -0.23% | 207,432 |
| Aug 15, 2024 | 64.00 | 65.37 | 64.00 | 65.15 | 65.10 | 2.96% | 101,801 |
| Aug 14, 2024 | 63.51 | 63.89 | 62.53 | 63.28 | 63.23 | 0.24% | 147,685 |
| Aug 13, 2024 | 62.72 | 63.50 | 62.49 | 63.13 | 63.09 | 0.67% | 115,674 |
| Aug 12, 2024 | 64.00 | 64.42 | 62.59 | 62.71 | 62.67 | -2.11% | 117,505 |
| Aug 9, 2024 | 63.61 | 64.23 | 62.28 | 64.06 | 64.01 | 1.51% | 131,368 |
| Aug 8, 2024 | 59.70 | 63.28 | 59.22 | 63.11 | 63.07 | 5.62% | 225,968 |
| Aug 7, 2024 | 61.84 | 62.29 | 59.74 | 59.75 | 59.71 | -2.24% | 215,479 |
| Aug 6, 2024 | 61.09 | 62.93 | 60.96 | 61.12 | 61.08 | -0.03% | 272,393 |
| Aug 5, 2024 | 59.36 | 61.62 | 57.54 | 61.14 | 61.10 | -0.80% | 234,833 |
| Aug 2, 2024 | 60.90 | 61.86 | 60.29 | 61.63 | 61.59 | -1.50% | 118,185 |
| Aug 1, 2024 | 63.78 | 64.50 | 61.68 | 62.57 | 62.53 | -1.82% | 154,899 |
| Jul 31, 2024 | 63.50 | 65.57 | 62.55 | 63.73 | 63.68 | 1.08% | 245,626 |
| Jul 30, 2024 | 63.00 | 64.02 | 62.63 | 63.05 | 63.01 | 0.90% | 136,988 |
| Jul 29, 2024 | 62.36 | 63.33 | 62.10 | 62.49 | 62.45 | 0.08% | 133,818 |
| Jul 26, 2024 | 61.61 | 62.71 | 61.42 | 62.44 | 62.40 | 1.94% | 165,651 |
| Jul 25, 2024 | 61.72 | 63.38 | 61.21 | 61.25 | 61.21 | -0.73% | 172,168 |
| Jul 24, 2024 | 62.34 | 63.56 | 61.68 | 61.70 | 61.66 | -1.36% | 184,629 |
| Jul 23, 2024 | 61.94 | 62.65 | 61.58 | 62.55 | 62.51 | 0.40% | 155,204 |
| Jul 22, 2024 | 62.27 | 62.58 | 61.16 | 62.30 | 62.26 | 0.32% | 136,445 |
| Jul 19, 2024 | 61.93 | 62.68 | 61.61 | 62.10 | 62.06 | -0.42% | 162,015 |
| Jul 18, 2024 | 63.20 | 64.01 | 62.16 | 62.36 | 62.32 | -1.33% | 152,921 |
| Jul 17, 2024 | 62.97 | 64.04 | 62.80 | 63.20 | 63.16 | -1.02% | 128,433 |
| Jul 16, 2024 | 62.74 | 64.05 | 62.27 | 63.85 | 63.80 | 2.44% | 99,739 |
| Jul 15, 2024 | 61.98 | 63.20 | 61.86 | 62.33 | 62.29 | 0.86% | 139,257 |
| Jul 12, 2024 | 60.71 | 62.24 | 60.07 | 61.80 | 61.76 | 2.56% | 245,042 |
| Jul 11, 2024 | 58.69 | 60.40 | 58.28 | 60.26 | 60.22 | 4.51% | 138,679 |
| Jul 10, 2024 | 57.30 | 58.37 | 57.03 | 57.66 | 57.62 | 0.84% | 135,419 |
| Jul 9, 2024 | 58.55 | 58.55 | 57.14 | 57.18 | 57.14 | -3.28% | 193,345 |
| Jul 8, 2024 | 60.09 | 60.34 | 58.91 | 59.12 | 59.08 | -0.57% | 215,476 |
| Jul 5, 2024 | 60.27 | 60.27 | 59.36 | 59.46 | 59.42 | -2.22% | 488,080 |
| Jul 3, 2024 | 60.10 | 61.58 | 59.79 | 60.81 | 60.77 | 1.52% | 129,536 |
| Jul 2, 2024 | 59.75 | 60.45 | 59.28 | 59.90 | 59.86 | 0.25% | 219,176 |
| Jul 1, 2024 | 60.03 | 60.99 | 59.64 | 59.75 | 59.71 | -0.45% | 273,010 |
| Jun 28, 2024 | 59.93 | 60.28 | 59.64 | 60.02 | 59.98 | 0.82% | 594,288 |
| Jun 27, 2024 | 59.69 | 60.05 | 59.23 | 59.53 | 59.49 | 0.27% | 189,210 |
| Jun 26, 2024 | 59.53 | 59.86 | 59.26 | 59.37 | 59.33 | -1.21% | 228,657 |
| Jun 25, 2024 | 60.74 | 60.93 | 60.00 | 60.10 | 60.06 | -1.46% | 206,694 |
| Jun 24, 2024 | 60.44 | 61.80 | 60.32 | 60.99 | 60.95 | 0.94% | 186,888 |
| Jun 21, 2024 | 59.82 | 60.52 | 58.68 | 60.42 | 60.38 | 1.55% | 334,499 |
| Jun 20, 2024 | 59.77 | 60.00 | 58.78 | 59.50 | 59.46 | -1.00% | 284,455 |
| Jun 18, 2024 | 61.21 | 61.59 | 59.90 | 60.10 | 60.06 | -1.60% | 259,990 |
| Jun 17, 2024 | 60.03 | 61.45 | 60.03 | 61.08 | 61.04 | 0.79% | 180,488 |
| Jun 14, 2024 | 62.37 | 62.50 | 60.41 | 60.60 | 60.51 | -3.58% | 134,248 |
| Jun 13, 2024 | 62.07 | 63.06 | 61.29 | 62.85 | 62.75 | 1.13% | 111,090 |
| Jun 12, 2024 | 61.44 | 62.89 | 61.32 | 62.15 | 62.05 | 3.58% | 113,417 |