U-Haul Holding

UHAL
🏛️ usa →
57.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 57.01 57.01 57.01 57.01 1.8K
09:49 56.60 56.60 56.60 56.60 1.3K
09:54 56.56 56.56 56.56 56.56 1.2K
09:57 56.51 56.51 56.51 56.51 0.3K
09:59 56.36 56.36 56.36 56.36 6.8K
10:11 56.60 56.60 56.60 56.60 1.8K
10:26 56.53 56.53 56.53 56.53 0.4K
10:27 56.59 56.59 56.59 56.59 1.1K
10:28 56.64 56.64 56.63 56.63 0.9K
10:29 56.62 56.62 56.62 56.62 0.9K
10:30 56.64 56.64 56.64 56.64 1.0K
10:39 56.77 56.77 56.77 56.77 0.3K
10:40 56.75 56.75 56.75 56.75 0.5K
10:42 56.71 56.71 56.71 56.71 0.6K
10:46 56.72 56.72 56.72 56.72 0.2K
10:47 56.70 56.70 56.70 56.70 0.3K
10:49 56.69 56.69 56.69 56.69 1.2K
10:50 56.69 56.69 56.69 56.69 1.0K
10:54 56.78 56.78 56.64 56.64 11.7K
11:01 56.73 56.73 56.73 56.73 1.0K
11:02 56.68 56.68 56.68 56.68 0.3K
11:03 56.68 56.68 56.68 56.68 0.3K
11:04 56.64 56.64 56.64 56.64 3.0K
11:08 56.70 56.70 56.70 56.70 1.1K
11:10 56.77 56.77 56.77 56.77 1.2K
11:13 56.84 56.84 56.84 56.84 0.4K
11:14 56.84 56.84 56.84 56.84 0.9K
11:27 56.79 56.79 56.71 56.71 2.6K
11:28 56.76 56.76 56.76 56.76 0.9K
11:31 56.82 56.82 56.82 56.82 1.2K
11:42 56.86 56.86 56.86 56.86 0.7K
11:48 56.78 56.78 56.78 56.78 0.1K
11:51 56.89 56.89 56.89 56.89 0.2K
11:53 56.91 56.91 56.91 56.91 0.7K
11:54 56.95 56.95 56.95 56.95 0.1K
11:55 56.98 56.98 56.98 56.97 0.8K
11:57 56.90 56.90 56.90 56.90 0.5K
12:03 56.90 56.90 56.89 56.89 3.0K
12:20 56.88 56.88 56.88 56.88 0.4K
12:24 56.89 56.90 56.89 56.90 1.0K
12:27 56.83 56.83 56.83 56.83 1.3K
12:37 57.03 57.03 57.03 57.03 0.7K
12:39 57.11 57.11 57.11 57.11 1.1K
12:48 56.90 56.90 56.90 56.90 1.0K
12:56 56.92 56.92 56.92 56.92 0.7K
12:58 56.97 56.97 56.97 56.97 0.6K
13:07 56.97 56.97 56.97 56.97 0.5K
13:11 57.03 57.03 57.03 57.03 0.8K
13:14 57.08 57.08 57.08 57.08 0.7K
13:34 56.95 56.95 56.95 56.95 1.1K
13:35 56.97 56.97 56.97 56.97 0.2K
13:39 56.93 56.93 56.93 56.93 0.6K
13:41 56.99 56.99 56.99 56.99 0.5K
13:45 56.99 56.99 56.99 56.99 1.4K
13:57 56.85 56.85 56.85 56.85 0.3K
13:58 56.83 56.83 56.83 56.83 1.6K
14:06 56.82 56.82 56.82 56.82 1.9K
14:12 56.87 56.88 56.87 56.88 0.7K
14:13 56.86 56.86 56.86 56.86 1.1K
14:17 57.01 57.01 57.01 57.01 0.5K
14:19 57.04 57.04 57.04 57.04 0.7K
14:23 57.04 57.04 57.04 57.04 0.3K
14:24 57.06 57.06 57.06 57.06 0.6K
14:28 57.03 57.03 57.03 57.03 1.1K
14:36 56.96 56.96 56.96 56.96 0.1K
14:37 56.99 56.99 56.99 56.99 0.6K
14:38 57.03 57.03 57.03 57.03 0.5K
14:41 57.07 57.07 57.07 57.07 0.2K
14:44 57.04 57.04 57.04 57.04 0.2K
14:45 57.04 57.04 57.04 57.04 1.1K
14:47 56.99 56.99 56.99 56.99 0.3K
14:48 57.00 57.10 57.00 57.10 2.0K
14:51 57.13 57.13 57.13 57.13 1.3K
14:56 57.11 57.11 57.11 57.11 0.9K
15:02 57.00 57.00 57.00 57.00 0.9K
15:05 56.99 56.99 56.95 56.95 1.2K
15:10 56.87 56.87 56.87 56.87 0.5K
15:11 56.94 56.94 56.94 56.94 1.5K
15:12 56.94 56.94 56.94 56.94 0.4K
15:14 56.96 56.96 56.96 56.96 0.6K
15:16 56.96 56.96 56.96 56.96 0.6K
15:17 56.96 56.96 56.96 56.96 0.7K
15:20 56.96 56.96 56.94 56.94 2.6K
15:23 56.90 56.90 56.90 56.90 2.1K
15:29 56.92 56.92 56.92 56.92 2.7K
15:33 56.96 56.96 56.96 56.96 1.1K
15:34 56.95 56.95 56.95 56.95 0.4K
15:36 56.92 56.92 56.92 56.92 0.6K
15:37 56.95 56.95 56.95 56.95 1.8K
15:40 57.05 57.05 57.00 57.00 1.3K
15:45 57.00 57.00 57.00 57.00 0.4K
15:47 57.00 57.00 57.00 57.00 0.2K
15:48 57.02 57.02 57.00 57.00 3.8K
15:49 57.00 57.00 57.00 57.00 0.1K
15:50 57.04 57.04 57.04 57.04 1.8K
15:51 57.06 57.06 57.06 57.06 1.1K
15:52 57.08 57.08 57.08 57.08 0.4K
15:53 57.09 57.09 57.09 57.09 2.2K
15:55 57.06 57.17 57.06 57.17 4.5K
15:56 57.12 57.12 57.12 57.12 2.5K
15:57 57.13 57.13 57.11 57.11 1.1K
15:58 57.14 57.14 57.14 57.14 3.8K
15:59 57.20 57.26 57.14 57.26 31.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 57.39 57.76 56.60 57.07 0.1M
2025-09-29 57.67 57.70 57.14 57.58 0.1M
2025-09-26 57.47 58.36 57.22 57.28 0.2M
2025-09-25 56.74 57.26 56.34 57.14 0.1M
2025-09-24 57.24 57.69 57.09 57.36 0.1M
2025-09-23 56.53 58.02 56.52 57.68 0.2M
2025-09-22 56.20 56.38 55.35 56.12 0.1M
2025-09-19 56.63 56.63 55.87 56.32 0.3M
2025-09-18 56.28 57.36 56.14 56.50 0.2M
2025-09-17 56.92 58.15 55.84 55.87 0.2M
2025-09-16 56.50 56.95 56.20 56.70 0.3M
2025-09-15 57.53 58.04 56.07 56.33 0.3M
2025-09-12 58.25 58.60 57.50 57.52 0.1M
2025-09-11 57.70 58.89 57.70 58.64 0.1M
2025-09-10 58.37 58.81 57.38 57.73 0.1M
2025-09-09 58.00 58.54 57.53 58.34 0.1M
2025-09-08 59.60 59.95 57.27 57.88 0.3M
2025-09-05 58.29 60.00 58.22 59.52 0.3M
2025-09-04 57.26 58.39 57.26 58.27 0.1M
2025-09-03 57.02 57.34 56.68 57.12 0.1M
2025-09-02 57.18 57.43 56.51 57.09 0.1M
2025-08-29 56.51 57.58 56.25 57.55 0.1M
2025-08-28 57.60 57.79 56.38 56.67 0.1M
2025-08-27 56.91 57.79 56.91 57.45 0.1M
2025-08-26 57.41 57.69 56.56 57.06 0.1M
2025-08-25 58.75 58.82 57.13 57.35 0.1M
2025-08-22 57.21 59.40 57.21 59.00 0.1M
2025-08-21 56.83 57.26 56.61 56.85 0.1M
2025-08-20 58.97 59.14 57.22 57.28 0.1M
2025-08-19 58.10 59.55 58.02 59.05 0.1M
2025-08-18 57.49 58.38 57.49 57.93 0.1M
2025-08-15 58.41 58.98 57.72 57.75 0.1M
2025-08-14 58.34 58.63 58.04 58.29 0.1M
2025-08-13 58.03 59.14 57.89 59.05 0.1M
2025-08-12 57.49 58.75 57.49 57.99 0.1M
2025-08-11 56.59 57.36 56.49 57.36 0.1M
2025-08-08 58.45 58.60 56.69 56.96 0.1M
2025-08-07 57.39 58.44 56.32 58.44 0.1M
2025-08-06 57.33 57.75 56.62 56.72 0.1M
2025-08-05 56.83 57.82 56.47 57.43 0.1M
2025-08-04 57.39 57.68 56.73 56.81 0.1M
2025-08-01 57.93 57.93 56.36 57.11 0.1M
2025-07-31 58.61 58.86 57.71 57.86 0.1M
2025-07-30 61.71 61.71 58.48 58.74 0.1M
2025-07-29 62.51 62.53 61.24 61.85 0.2M
2025-07-28 63.52 63.52 62.12 62.30 0.1M
2025-07-25 63.60 63.60 62.72 63.23 0.1M
2025-07-24 63.35 63.60 62.49 63.22 0.1M
2025-07-23 64.32 64.38 62.89 63.38 0.2M
2025-07-22 62.20 63.85 62.20 63.85 0.1M
2025-07-21 62.50 62.92 61.78 61.83 0.1M
2025-07-18 62.96 62.96 61.94 62.32 0.1M
2025-07-17 61.44 62.73 61.44 62.46 0.2M
2025-07-16 61.75 62.08 60.70 61.31 0.2M
2025-07-15 61.88 62.31 60.48 61.39 0.2M
2025-07-14 61.94 62.19 61.10 61.50 0.1M
2025-07-11 61.79 61.95 61.22 61.91 0.1M
2025-07-10 61.76 62.96 61.75 62.21 0.2M
2025-07-09 61.75 62.15 61.12 61.60 0.1M
2025-07-08 60.76 62.50 60.70 61.56 0.3M
2025-07-07 61.36 62.12 60.30 60.57 0.2M
2025-07-03 61.40 62.36 61.23 62.05 0.1M
2025-07-02 61.30 62.03 60.69 61.63 0.3M
2025-07-01 60.48 62.25 60.35 61.29 0.3M
2025-06-30 60.77 60.89 59.56 60.56 0.2M
2025-06-27 61.38 61.88 60.70 60.95 0.5M
2025-06-26 61.18 61.53 60.73 61.08 0.2M
2025-06-25 61.11 61.23 60.34 60.79 0.1M
2025-06-24 62.07 62.07 60.95 61.33 0.2M
2025-06-23 61.10 62.36 61.05 61.59 0.1M
2025-06-20 62.62 63.23 61.51 61.59 0.2M
2025-06-18 60.75 62.37 60.72 62.16 0.1M
2025-06-17 62.96 62.96 61.08 61.23 0.1M
2025-06-16 62.99 63.45 62.30 63.01 0.1M
2025-06-13 62.50 63.05 62.09 62.34 0.1M
2025-06-12 63.15 64.04 62.82 63.30 0.1M
2025-06-11 64.14 64.39 63.36 63.60 0.1M
2025-06-10 63.89 64.75 63.53 64.44 0.1M
2025-06-09 63.11 63.92 62.55 63.52 0.1M
2025-06-06 63.14 63.70 62.51 62.88 0.1M
2025-06-05 62.92 63.52 62.48 62.86 0.1M
2025-06-04 63.85 63.85 63.04 63.28 0.1M
2025-06-03 63.11 63.78 62.42 63.44 0.1M
2025-06-02 63.85 63.85 62.25 63.31 0.1M
2025-05-30 63.23 64.35 62.96 64.00 0.1M
2025-05-29 62.10 63.44 61.28 63.23 0.2M
2025-05-28 63.15 63.67 61.97 62.32 0.2M
2025-05-27 62.84 63.16 62.32 62.84 0.1M
2025-05-23 60.77 62.19 60.67 61.99 0.1M
2025-05-22 61.09 61.88 60.85 61.62 0.1M
2025-05-21 63.62 63.62 61.40 61.51 0.1M
2025-05-20 65.33 65.33 64.00 64.27 0.1M
2025-05-19 64.90 65.22 64.79 65.12 0.1M
2025-05-16 65.06 66.30 65.06 65.74 0.1M
2025-05-15 65.00 65.60 64.75 65.54 0.1M
2025-05-14 65.61 66.31 65.08 65.35 0.1M
2025-05-13 66.74 66.74 65.38 65.72 0.1M
2025-05-12 66.28 67.64 66.12 66.70 0.1M
2025-05-09 64.24 64.53 63.25 63.82 0.1M
2025-05-08 62.98 65.10 62.98 64.32 0.1M
2025-05-07 62.86 64.22 62.26 62.64 0.1M
2025-05-06 62.94 63.07 62.19 62.71 0.0M
2025-05-05 64.34 65.08 63.65 63.66 0.1M
2025-05-02 62.30 65.00 62.30 64.92 0.1M
2025-05-01 61.87 62.23 61.00 62.05 0.1M
2025-04-30 60.74 61.43 59.50 61.39 0.1M
2025-04-29 60.36 61.20 59.83 60.98 0.1M
2025-04-28 60.47 61.20 60.14 60.91 0.1M
2025-04-25 60.89 61.22 60.38 60.67 0.0M
2025-04-24 60.29 61.71 59.79 61.41 0.1M
2025-04-23 61.30 62.49 59.99 60.37 0.1M
2025-04-22 59.58 60.26 59.04 59.88 0.1M
2025-04-21 60.04 60.54 58.50 58.94 0.1M
2025-04-17 59.41 60.73 59.41 60.60 0.1M
2025-04-16 60.47 60.62 58.70 59.42 0.1M
2025-04-15 60.85 61.27 60.31 60.49 0.1M
2025-04-14 61.76 62.59 60.55 60.71 0.1M
2025-04-11 60.98 61.22 59.06 61.04 0.2M
2025-04-10 61.88 62.24 59.38 60.86 0.1M
2025-04-09 58.51 63.63 56.28 63.09 0.1M
2025-04-08 62.01 63.23 57.98 58.65 0.1M
2025-04-07 60.42 61.83 58.26 60.03 0.1M
2025-04-04 62.02 63.37 60.68 62.30 0.1M
2025-04-03 65.74 66.50 64.30 64.52 0.1M
2025-04-02 66.04 67.96 66.02 67.88 0.1M
2025-04-01 64.78 66.77 64.54 66.55 0.1M
2025-03-31 64.72 65.80 64.20 65.36 0.1M
2025-03-28 64.56 65.72 63.79 64.93 0.1M
2025-03-27 65.01 65.18 63.86 65.00 0.1M
2025-03-26 65.65 66.12 64.79 65.04 0.1M
2025-03-25 64.08 65.21 63.46 65.20 0.1M
2025-03-24 63.06 64.04 62.72 63.72 0.1M
2025-03-21 63.02 63.48 62.29 62.46 0.1M
2025-03-20 63.77 64.50 63.56 63.73 0.1M
2025-03-19 64.40 65.26 63.66 64.45 0.1M
2025-03-18 64.50 64.50 63.72 64.23 0.1M
2025-03-17 63.23 64.45 63.11 64.26 0.1M
2025-03-14 62.60 63.33 62.23 62.90 0.1M
2025-03-13 63.85 64.65 62.08 62.22 0.1M
2025-03-12 65.58 66.08 63.09 63.57 0.2M
2025-03-11 68.94 69.61 65.56 65.59 0.1M
2025-03-10 69.34 70.31 68.50 68.94 0.1M
2025-03-07 68.71 70.23 68.22 69.80 0.1M
2025-03-06 69.21 70.24 68.88 69.33 0.1M
2025-03-05 68.22 69.97 68.02 69.65 0.1M
2025-03-04 68.89 69.39 67.00 68.39 0.1M
2025-03-03 69.17 70.54 68.84 69.37 0.1M
2025-02-28 69.44 69.51 68.29 69.25 0.1M
2025-02-27 70.46 70.46 68.99 69.22 0.1M
2025-02-26 71.81 72.53 70.24 70.39 0.1M
2025-02-25 70.87 71.96 70.71 71.59 0.1M
2025-02-24 71.37 71.72 70.70 70.98 0.0M
2025-02-21 73.53 73.53 71.31 71.60 0.1M
2025-02-20 73.64 73.66 72.60 73.15 0.1M
2025-02-19 74.58 74.73 73.27 73.83 0.0M
2025-02-18 74.58 75.19 73.85 74.71 0.1M
2025-02-14 74.41 74.65 73.53 74.26 0.1M
2025-02-13 72.50 73.81 71.98 73.81 0.1M
2025-02-12 71.42 72.52 71.06 72.37 0.1M
2025-02-11 70.79 72.46 70.40 72.43 0.1M
2025-02-10 70.63 71.50 70.12 71.06 0.1M
2025-02-07 70.41 71.48 70.09 70.63 0.1M
2025-02-06 72.27 72.43 70.04 70.54 0.1M
2025-02-05 70.83 71.70 70.58 71.57 0.1M
2025-02-04 70.57 71.81 70.44 71.06 0.1M
2025-02-03 71.87 72.49 70.73 71.03 0.1M
2025-01-31 73.92 74.27 72.25 72.87 0.1M
2025-01-30 71.95 74.10 71.85 73.80 0.2M
2025-01-29 73.12 73.24 71.60 71.90 0.1M
2025-01-28 73.65 74.11 72.72 72.81 0.1M
2025-01-27 72.65 73.61 72.19 73.50 0.1M
2025-01-24 72.47 72.83 71.79 72.79 0.1M
2025-01-23 72.48 73.22 72.03 72.16 0.1M
2025-01-22 71.99 73.01 71.59 72.45 0.1M
2025-01-21 71.87 72.99 71.53 72.22 0.1M
2025-01-17 71.42 71.84 70.91 71.63 0.1M
2025-01-16 70.34 71.63 69.77 71.27 0.0M
2025-01-15 69.88 70.51 69.60 70.34 0.2M
2025-01-14 67.86 69.11 67.86 68.40 0.1M
2025-01-13 67.07 68.05 66.55 67.64 0.1M
2025-01-10 67.51 67.86 66.90 66.90 0.3M
2025-01-08 68.84 68.96 68.21 68.37 0.2M
2025-01-07 70.12 70.12 68.92 69.27 0.1M
2025-01-06 69.50 70.77 69.30 69.61 0.1M
2025-01-03 69.05 69.81 68.81 69.51 0.1M
2025-01-02 69.35 69.93 69.00 69.01 0.1M