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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 724.87 730.36 722.28 726.23 0.0M
2021-12-30 720.80 725.14 718.74 722.74 0.1M
2021-12-29 721.85 725.23 717.42 721.20 0.0M
2021-12-28 722.70 726.77 718.95 721.04 0.1M
2021-12-27 715.51 726.77 715.51 725.55 0.0M
2021-12-23 722.54 724.70 715.24 716.69 0.0M
2021-12-22 714.10 721.97 711.32 718.14 0.0M
2021-12-21 710.60 719.00 708.33 710.70 0.0M
2021-12-20 708.71 708.71 695.00 704.17 0.0M
2021-12-17 713.16 718.89 705.99 715.30 0.1M
2021-12-16 716.61 724.98 710.22 713.17 0.1M
2021-12-15 710.17 720.76 707.20 720.67 0.1M
2021-12-14 705.00 717.16 699.85 710.17 0.0M
2021-12-13 705.11 712.08 701.46 705.21 0.1M
2021-12-10 712.06 715.76 703.00 705.11 0.0M
2021-12-09 717.67 721.03 712.77 714.34 0.0M
2021-12-08 712.40 721.40 706.45 716.32 0.0M
2021-12-07 714.31 718.98 707.57 712.50 0.0M
2021-12-06 709.29 710.92 702.67 704.67 0.1M
2021-12-03 726.52 728.55 699.68 700.91 0.1M
2021-12-02 704.90 724.83 686.19 723.62 0.1M
2021-12-01 717.45 721.56 697.90 701.22 0.1M
2021-11-30 713.78 716.78 699.74 704.56 0.1M
2021-11-29 729.07 730.74 713.37 717.23 0.1M
2021-11-26 715.33 727.31 707.36 722.34 0.0M
2021-11-24 729.00 738.80 726.65 731.40 0.0M
2021-11-23 735.51 741.87 724.25 729.00 0.1M
2021-11-22 744.89 753.03 733.02 735.20 0.1M
2021-11-19 733.13 744.56 724.95 742.86 0.0M
2021-11-18 746.38 746.69 734.81 739.00 0.0M
2021-11-17 744.81 750.00 741.42 748.00 0.0M
2021-11-16 748.72 757.38 743.88 749.41 0.0M
2021-11-15 740.21 749.62 738.62 745.33 0.0M
2021-11-12 745.19 752.68 738.22 739.20 0.0M
2021-11-11 736.93 752.88 733.74 746.95 0.0M
2021-11-10 740.00 747.64 725.42 735.43 0.1M
2021-11-09 752.19 760.00 742.04 745.26 0.0M
2021-11-08 760.21 763.00 754.66 756.02 0.0M
2021-11-05 753.83 759.52 750.40 759.25 0.0M
2021-11-04 760.00 769.90 734.41 750.87 0.0M
2021-11-03 752.27 757.24 743.00 754.31 0.1M
2021-11-02 746.28 752.03 740.00 748.50 0.0M
2021-11-01 740.87 747.96 738.09 741.02 0.0M
2021-10-29 732.52 745.50 732.52 736.99 0.0M
2021-10-27 730.41 730.41 708.43 713.87 0.1M
2021-10-26 725.45 730.96 723.20 730.39 0.0M
2021-10-25 729.65 729.65 716.77 720.60 0.0M
2021-10-22 727.75 729.88 691.36 724.58 0.0M
2021-10-21 731.56 731.56 720.28 724.89 0.0M
2021-10-20 721.60 730.33 715.00 728.30 0.0M
2021-10-19 740.61 740.61 716.73 720.51 0.0M
2021-10-18 721.42 735.08 721.42 734.78 0.0M
2021-10-15 716.73 724.55 716.73 723.14 0.0M
2021-10-14 698.91 712.05 698.91 712.04 0.0M
2021-10-13 694.28 696.65 683.50 696.65 0.0M
2021-10-12 694.80 697.20 690.40 696.00 0.0M
2021-10-11 698.75 700.53 690.92 690.92 0.0M
2021-10-08 696.33 703.12 695.69 698.52 0.0M
2021-10-07 678.26 697.04 676.01 694.65 0.1M
2021-10-06 660.96 671.48 657.93 670.20 0.0M
2021-10-05 655.98 665.79 655.00 662.00 0.0M
2021-10-04 653.00 660.28 648.02 651.33 0.0M
2021-10-01 650.96 661.79 645.34 655.33 0.0M
2021-09-30 661.34 668.51 642.50 646.03 0.0M
2021-09-29 662.54 663.44 656.79 661.20 0.0M
2021-09-28 659.24 661.14 650.72 659.48 0.0M
2021-09-27 649.61 666.30 649.61 664.59 0.0M
2021-09-24 649.36 656.45 649.36 652.51 0.0M
2021-09-23 653.65 661.05 653.65 654.10 0.0M
2021-09-22 655.33 660.00 650.51 654.21 0.0M
2021-09-21 650.65 651.95 642.01 650.03 0.0M
2021-09-20 641.02 648.53 635.20 646.26 0.0M
2021-09-17 660.71 662.00 644.00 649.68 0.1M
2021-09-16 663.92 663.92 655.87 658.70 0.0M
2021-09-15 660.20 665.53 652.22 660.91 0.0M
2021-09-14 666.99 666.99 655.28 658.94 0.0M
2021-09-13 665.89 668.40 658.30 666.00 0.0M
2021-09-10 661.62 668.27 656.60 659.19 0.0M
2021-09-09 653.01 660.53 649.05 655.29 0.0M
2021-09-08 656.31 658.58 652.74 657.00 0.0M
2021-09-07 653.50 664.76 653.50 660.07 0.0M
2021-09-03 663.69 663.69 652.27 655.02 0.0M
2021-09-02 656.54 668.47 653.81 664.19 0.0M
2021-09-01 659.48 667.00 654.55 658.49 0.0M
2021-08-31 671.33 676.97 659.68 661.15 0.1M
2021-08-30 673.10 673.50 666.97 671.53 0.0M
2021-08-27 662.53 677.34 662.53 673.74 0.0M
2021-08-26 650.00 661.42 650.00 660.15 0.0M
2021-08-25 642.21 659.69 642.21 652.95 0.0M
2021-08-24 653.02 653.02 644.18 645.05 0.0M
2021-08-23 642.56 649.97 642.56 648.11 0.0M
2021-08-20 640.83 646.79 639.65 644.30 0.0M
2021-08-19 638.04 650.98 634.87 640.00 0.0M
2021-08-18 654.59 655.48 648.06 648.06 0.0M
2021-08-17 658.30 660.35 648.08 653.11 0.0M
2021-08-16 659.72 666.07 656.37 659.80 0.0M
2021-08-13 654.04 660.64 654.04 659.72 0.0M
2021-08-12 657.78 663.98 651.08 654.98 0.0M
2021-08-11 650.12 662.15 645.03 660.39 0.0M
2021-08-10 637.00 655.25 635.05 649.14 0.0M
2021-08-09 621.46 639.73 621.00 638.01 0.0M
2021-08-06 628.24 630.93 616.25 625.69 0.0M
2021-08-05 601.80 634.86 599.08 627.96 0.1M
2021-08-04 589.71 591.83 582.41 584.11 0.0M
2021-08-03 583.63 594.82 582.26 590.30 0.0M
2021-08-02 591.43 594.72 579.58 582.27 0.0M
2021-07-30 586.44 592.77 581.83 587.96 0.0M
2021-07-29 583.11 591.50 583.11 588.84 0.0M
2021-07-28 579.96 585.69 572.50 578.99 0.0M
2021-07-27 579.23 584.50 575.25 578.08 0.0M
2021-07-26 582.48 584.10 580.69 581.19 0.0M
2021-07-23 576.32 583.65 573.46 583.65 0.0M
2021-07-22 580.11 581.50 576.21 577.90 0.0M
2021-07-21 574.51 584.63 574.51 580.10 0.0M
2021-07-20 562.97 582.32 562.97 574.00 0.0M
2021-07-19 563.13 567.70 553.00 559.10 0.0M
2021-07-16 579.78 582.35 566.44 569.58 0.1M
2021-07-15 576.93 580.67 574.62 580.55 0.0M
2021-07-14 581.61 585.00 575.39 578.90 0.0M
2021-07-13 582.71 582.71 577.61 580.15 0.0M
2021-07-12 581.96 583.79 575.25 582.71 0.1M
2021-07-09 575.88 585.60 572.57 584.00 0.1M
2021-07-08 578.29 581.01 554.99 568.49 0.0M
2021-07-07 584.03 587.43 571.93 583.89 0.1M
2021-07-06 600.19 602.64 579.73 584.02 0.1M
2021-07-02 590.48 603.39 590.48 603.10 0.1M
2021-07-01 588.85 593.29 583.03 591.73 0.1M
2021-06-30 587.37 595.64 584.62 589.40 0.2M
2021-06-29 575.80 587.72 572.18 585.70 0.2M
2021-06-28 570.16 573.30 562.15 572.98 0.1M
2021-06-25 563.21 575.78 562.00 572.03 0.1M
2021-06-24 553.36 565.79 552.49 562.05 0.1M
2021-06-23 537.97 551.99 536.00 550.93 0.1M
2021-06-22 536.98 539.81 533.50 535.58 0.0M
2021-06-21 527.20 540.93 527.20 534.85 0.0M
2021-06-18 526.17 534.89 523.94 526.51 0.1M
2021-06-17 540.55 540.72 528.20 531.54 0.1M
2021-06-16 546.73 547.59 533.50 534.55 0.1M
2021-06-15 543.73 549.08 533.34 546.62 0.1M
2021-06-14 552.86 556.01 538.74 540.87 0.1M
2021-06-11 550.60 562.65 550.60 554.59 0.1M
2021-06-10 565.32 565.32 549.71 550.24 0.0M
2021-06-09 565.52 565.52 554.45 561.72 0.1M
2021-06-08 561.22 566.27 556.56 565.00 0.0M
2021-06-07 569.23 571.52 560.24 563.63 0.1M
2021-06-04 570.46 575.00 564.71 568.59 0.0M
2021-06-03 571.82 578.77 566.45 569.40 0.0M
2021-06-02 578.89 581.20 565.47 571.63 0.0M
2021-06-01 580.02 582.99 572.72 575.71 0.1M
2021-05-28 569.02 575.99 558.04 575.04 0.1M
2021-05-27 550.00 569.57 535.01 566.79 0.3M
2021-05-26 574.16 581.15 570.86 574.49 0.1M
2021-05-25 577.26 581.39 570.57 570.57 0.1M
2021-05-24 577.89 583.40 571.00 578.13 0.0M
2021-05-21 580.22 586.85 575.18 579.26 0.0M
2021-05-20 568.79 580.12 567.50 577.41 0.1M
2021-05-19 607.96 607.96 564.58 567.44 0.1M
2021-05-18 619.86 627.57 613.47 614.51 0.1M
2021-05-17 615.74 622.97 613.39 618.33 0.0M
2021-05-14 614.20 620.80 611.06 617.14 0.0M
2021-05-13 593.25 616.47 593.25 612.13 0.1M
2021-05-12 621.30 621.30 591.87 592.90 0.1M
2021-05-11 629.37 629.55 613.61 619.63 0.0M
2021-05-10 623.52 641.26 623.45 632.00 0.1M
2021-05-07 613.00 620.87 609.32 620.41 0.0M
2021-05-06 603.00 613.00 602.79 611.74 0.1M
2021-05-05 595.20 608.69 595.20 603.98 0.1M
2021-05-04 596.50 598.75 591.32 596.12 0.0M
2021-05-03 596.77 600.54 595.25 597.09 0.0M
2021-04-30 590.83 599.78 588.00 596.63 0.1M
2021-04-29 596.48 599.62 592.70 593.59 0.0M
2021-04-28 601.65 607.29 594.30 595.71 0.0M
2021-04-27 599.69 605.57 598.53 604.50 0.1M
2021-04-26 595.67 604.93 595.67 600.34 0.1M
2021-04-23 597.89 599.44 594.71 595.67 0.0M
2021-04-22 599.01 599.01 589.51 594.40 0.1M
2021-04-21 597.42 603.17 591.89 600.32 0.1M
2021-04-20 601.79 603.95 592.55 598.08 0.1M
2021-04-19 610.50 611.42 599.21 600.88 0.1M
2021-04-16 612.39 616.51 608.58 612.50 0.1M
2021-04-15 616.96 620.80 605.36 608.63 0.1M
2021-04-14 613.75 618.71 612.03 616.50 0.1M
2021-04-13 606.51 615.76 604.73 614.79 0.1M
2021-04-12 614.25 618.44 603.42 605.00 0.1M
2021-04-09 617.15 620.01 610.32 614.57 0.1M
2021-04-08 614.93 618.70 611.37 618.26 0.1M
2021-04-07 612.43 620.06 611.06 616.99 0.0M
2021-04-06 624.18 629.50 610.22 613.98 0.1M
2021-04-05 616.00 626.69 612.32 621.29 0.0M
2021-04-01 611.02 616.01 605.03 614.25 0.0M
2021-03-31 609.55 620.00 606.76 612.60 0.1M
2021-03-30 605.76 613.95 597.84 612.00 0.1M
2021-03-29 621.92 626.10 603.70 606.61 0.1M
2021-03-26 608.92 619.41 600.28 619.41 0.0M
2021-03-25 585.13 607.90 583.08 606.81 0.0M
2021-03-24 582.62 593.33 574.61 587.73 0.1M
2021-03-23 585.98 592.60 574.98 579.85 0.1M
2021-03-22 605.25 605.25 588.64 591.48 0.0M
2021-03-19 600.79 657.86 593.83 606.03 0.1M
2021-03-18 601.30 608.05 599.44 601.99 0.1M
2021-03-17 612.50 615.14 600.19 601.50 0.1M
2021-03-16 617.40 617.40 606.02 612.00 0.1M
2021-03-15 621.48 621.48 609.12 619.38 0.0M
2021-03-12 604.49 621.89 601.86 618.83 0.1M
2021-03-11 604.49 606.35 596.46 604.99 0.1M
2021-03-10 590.07 598.49 580.06 595.46 0.1M
2021-03-09 599.29 609.63 578.49 585.52 0.1M
2021-03-08 603.27 614.46 600.02 603.06 0.1M
2021-03-05 575.01 598.61 574.70 596.44 0.1M
2021-03-04 584.70 591.84 568.58 578.00 0.1M
2021-03-03 584.69 593.50 579.95 587.90 0.1M
2021-03-02 575.45 585.00 573.26 579.49 0.0M
2021-03-01 579.57 582.03 571.59 576.49 0.1M
2021-02-26 563.64 577.94 562.00 574.72 0.2M
2021-02-25 556.61 563.90 555.49 560.19 0.1M
2021-02-24 558.80 567.82 556.47 560.61 0.1M
2021-02-23 543.70 557.23 539.20 555.15 0.1M
2021-02-22 530.14 546.01 530.14 543.74 0.1M
2021-02-19 530.34 546.72 530.34 536.01 0.0M
2021-02-18 504.85 529.31 504.85 522.87 0.1M
2021-02-17 508.38 509.01 500.38 504.23 0.0M
2021-02-16 498.90 512.09 498.90 506.46 0.1M
2021-02-12 499.22 503.43 498.03 500.24 0.0M
2021-02-11 500.00 501.83 493.24 500.48 0.0M
2021-02-10 503.00 508.19 491.90 499.05 0.0M
2021-02-09 493.30 508.96 487.56 503.00 0.0M
2021-02-08 476.19 493.88 472.51 493.43 0.0M
2021-02-05 501.27 501.27 473.02 476.46 0.1M
2021-02-04 485.03 519.98 485.03 495.63 0.1M
2021-02-03 477.00 487.93 471.16 482.02 0.0M
2021-02-02 479.17 480.95 470.01 477.20 0.0M
2021-02-01 466.07 476.34 450.39 476.33 0.0M
2021-01-29 457.59 465.20 452.62 462.44 0.0M
2021-01-28 461.65 462.00 455.42 460.66 0.0M
2021-01-27 458.47 465.20 448.48 459.00 0.1M
2021-01-26 471.58 475.12 459.14 460.74 0.1M
2021-01-25 471.07 478.89 469.33 473.02 0.0M
2021-01-22 475.38 475.38 470.50 474.62 0.0M
2021-01-21 476.43 480.50 473.62 477.58 0.0M
2021-01-20 472.99 479.39 470.11 479.39 0.0M
2021-01-19 478.66 479.77 464.89 470.08 0.0M
2021-01-15 471.27 476.38 466.47 473.17 0.0M
2021-01-14 479.70 480.32 468.28 472.60 0.0M
2021-01-13 482.64 482.64 474.32 475.64 0.0M
2021-01-12 474.38 487.32 473.51 481.31 0.0M
2021-01-11 469.01 476.64 468.36 474.37 0.0M
2021-01-08 466.83 478.87 465.91 472.84 0.0M
2021-01-07 467.33 472.61 465.90 468.20 0.0M
2021-01-06 449.09 470.00 449.09 468.60 0.1M
2021-01-05 441.48 451.00 441.48 451.00 0.0M
2021-01-04 457.54 457.54 439.70 444.70 0.0M