U-Haul Holding Company (UHAL.B)
NYSE: UHAL.B · Real-Time Price · USD
55.56
+0.67 (1.22%)
Jul 17, 2025, 4:00 PM - Market closed
U-Haul Holding Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 54.72 | 56.22 | 54.72 | 55.56 | 55.56 | 1.22% | 309,732 |
Jul 16, 2025 | 54.94 | 55.27 | 54.17 | 54.89 | 54.89 | 0.57% | 213,472 |
Jul 15, 2025 | 55.68 | 55.68 | 54.28 | 54.58 | 54.58 | -1.59% | 180,800 |
Jul 14, 2025 | 55.45 | 55.70 | 55.12 | 55.46 | 55.46 | -0.77% | 176,772 |
Jul 11, 2025 | 56.20 | 56.25 | 55.51 | 55.89 | 55.89 | -1.55% | 210,874 |
Jul 10, 2025 | 56.00 | 57.38 | 56.00 | 56.77 | 56.77 | 1.27% | 221,178 |
Jul 9, 2025 | 55.90 | 56.45 | 55.48 | 56.06 | 56.06 | 0.43% | 270,159 |
Jul 8, 2025 | 54.97 | 56.64 | 54.70 | 55.82 | 55.82 | 1.49% | 313,812 |
Jul 7, 2025 | 56.29 | 56.75 | 54.99 | 55.00 | 55.00 | -3.10% | 310,287 |
Jul 3, 2025 | 56.15 | 56.80 | 55.60 | 56.76 | 56.76 | 1.38% | 211,307 |
Jul 2, 2025 | 55.92 | 56.49 | 55.41 | 55.99 | 55.99 | 0.59% | 365,927 |
Jul 1, 2025 | 54.16 | 56.37 | 53.70 | 55.66 | 55.66 | 2.37% | 856,965 |
Jun 30, 2025 | 55.11 | 55.11 | 53.53 | 54.37 | 54.37 | -1.41% | 724,818 |
Jun 27, 2025 | 54.54 | 55.29 | 53.99 | 55.15 | 55.15 | 1.10% | 701,382 |
Jun 26, 2025 | 54.24 | 54.93 | 54.04 | 54.55 | 54.55 | 0.72% | 316,984 |
Jun 25, 2025 | 54.51 | 54.67 | 53.76 | 54.16 | 54.16 | -0.53% | 325,048 |
Jun 24, 2025 | 55.07 | 55.17 | 54.15 | 54.45 | 54.45 | -0.49% | 357,833 |
Jun 23, 2025 | 54.50 | 55.44 | 54.12 | 54.72 | 54.72 | 0.16% | 281,825 |
Jun 20, 2025 | 55.50 | 55.98 | 54.57 | 54.63 | 54.63 | -0.29% | 536,082 |
Jun 18, 2025 | 54.02 | 55.28 | 53.89 | 54.79 | 54.79 | 1.54% | 306,693 |
Jun 17, 2025 | 54.73 | 55.37 | 53.61 | 53.96 | 53.96 | -2.32% | 341,647 |
Jun 16, 2025 | 55.34 | 55.92 | 55.13 | 55.24 | 55.24 | 0.25% | 288,475 |
Jun 13, 2025 | 56.03 | 56.28 | 54.86 | 55.10 | 55.05 | -2.65% | 187,565 |
Jun 12, 2025 | 56.20 | 56.88 | 56.16 | 56.60 | 56.55 | 0.02% | 147,666 |
Jun 11, 2025 | 57.87 | 57.87 | 56.59 | 56.59 | 56.54 | -1.79% | 171,961 |
Jun 10, 2025 | 57.56 | 58.28 | 57.08 | 57.62 | 57.57 | 0.49% | 155,993 |
Jun 9, 2025 | 57.05 | 57.89 | 56.66 | 57.34 | 57.29 | 0.67% | 261,819 |
Jun 6, 2025 | 57.51 | 57.92 | 56.51 | 56.96 | 56.91 | 0.80% | 214,629 |
Jun 5, 2025 | 56.12 | 56.78 | 55.80 | 56.51 | 56.46 | 0.69% | 234,712 |
Jun 4, 2025 | 57.57 | 57.62 | 56.12 | 56.12 | 56.07 | -2.48% | 477,281 |
Jun 3, 2025 | 56.45 | 57.67 | 56.07 | 57.55 | 57.50 | 1.30% | 228,443 |
Jun 2, 2025 | 56.79 | 56.99 | 55.33 | 56.81 | 56.76 | -0.40% | 381,227 |
May 30, 2025 | 56.21 | 57.41 | 56.14 | 57.04 | 56.99 | 1.17% | 576,384 |
May 29, 2025 | 55.62 | 56.60 | 54.74 | 56.38 | 56.33 | 2.16% | 301,167 |
May 28, 2025 | 56.32 | 56.38 | 55.17 | 55.19 | 55.14 | -1.69% | 228,911 |
May 27, 2025 | 55.69 | 56.26 | 55.21 | 56.14 | 56.09 | 2.22% | 281,306 |
May 23, 2025 | 54.20 | 55.10 | 54.20 | 54.92 | 54.87 | -0.18% | 215,155 |
May 22, 2025 | 54.74 | 55.31 | 54.07 | 55.02 | 54.97 | 0.62% | 245,149 |
May 21, 2025 | 55.98 | 56.35 | 54.63 | 54.68 | 54.63 | -3.58% | 235,879 |
May 20, 2025 | 57.65 | 57.95 | 56.64 | 56.71 | 56.66 | -2.09% | 261,705 |
May 19, 2025 | 57.54 | 58.09 | 57.40 | 57.92 | 57.87 | -0.74% | 198,527 |
May 16, 2025 | 58.40 | 59.08 | 58.07 | 58.35 | 58.30 | - | 277,971 |
May 15, 2025 | 58.06 | 58.60 | 57.81 | 58.35 | 58.30 | 0.09% | 176,830 |
May 14, 2025 | 58.39 | 59.26 | 58.17 | 58.30 | 58.25 | -0.66% | 266,190 |
May 13, 2025 | 59.68 | 59.68 | 58.26 | 58.69 | 58.64 | -1.34% | 135,868 |
May 12, 2025 | 59.30 | 60.14 | 58.91 | 59.49 | 59.44 | 4.28% | 208,091 |
May 9, 2025 | 57.05 | 57.27 | 55.85 | 57.05 | 57.00 | 0.16% | 207,736 |
May 8, 2025 | 56.20 | 57.64 | 55.75 | 56.96 | 56.91 | 2.34% | 254,378 |
May 7, 2025 | 55.95 | 56.92 | 55.11 | 55.66 | 55.61 | -0.57% | 212,128 |
May 6, 2025 | 56.80 | 57.09 | 55.80 | 55.98 | 55.93 | -2.74% | 161,022 |