NYSE - Delayed Quote USD

U-Haul Holding Company (UHAL-B)

66.38 +0.01 (+0.02%)
At close: May 17 at 4:00 PM EDT
66.38 0.00 (0.00%)
After hours: May 17 at 6:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 66.18 66.61 65.86 66.38 66.38 66,975
May 16, 2024 66.21 66.65 65.96 66.37 66.37 122,363
May 15, 2024 66.64 66.95 66.21 66.50 66.50 129,814
May 14, 2024 65.96 66.48 65.63 66.17 66.17 106,837
May 13, 2024 66.78 66.83 65.53 65.53 65.53 144,078
May 10, 2024 66.63 66.72 65.98 66.51 66.51 90,032
May 9, 2024 64.33 66.48 64.17 66.41 66.41 170,675
May 8, 2024 64.55 65.23 64.47 64.47 64.47 142,545
May 7, 2024 65.78 66.81 65.22 65.28 65.28 184,591
May 6, 2024 64.91 65.63 64.70 65.55 65.55 134,733
May 3, 2024 64.24 64.95 63.57 64.48 64.48 111,896
May 2, 2024 62.84 63.28 62.03 63.23 63.23 100,906
May 1, 2024 61.20 62.57 61.04 62.13 62.13 164,615
Apr 30, 2024 62.20 62.70 61.29 61.32 61.32 252,970
Apr 29, 2024 63.20 64.73 62.90 63.09 63.09 132,514
Apr 26, 2024 63.25 63.51 62.62 63.00 63.00 97,000
Apr 25, 2024 62.92 63.31 62.17 63.00 63.00 107,871
Apr 24, 2024 63.29 63.68 62.58 63.63 63.63 122,863
Apr 23, 2024 63.06 64.43 62.76 63.67 63.67 165,936
Apr 22, 2024 62.42 63.58 61.92 62.87 62.87 159,442
Apr 19, 2024 62.26 62.83 61.50 62.31 62.31 266,495
Apr 18, 2024 61.78 62.28 61.41 62.08 62.08 255,399
Apr 17, 2024 61.38 61.63 60.41 61.53 61.53 138,822
Apr 16, 2024 62.08 62.08 60.60 61.39 61.39 231,948
Apr 15, 2024 62.84 62.90 61.72 62.30 62.30 392,005
Apr 12, 2024 62.80 63.27 61.99 62.10 62.10 269,088
Apr 11, 2024 63.00 63.39 62.56 63.15 63.15 151,371
Apr 10, 2024 64.79 64.88 62.00 62.69 62.69 170,085
Apr 9, 2024 65.48 66.19 65.48 66.14 66.14 132,601
Apr 8, 2024 65.02 65.88 64.85 65.30 65.30 148,865
Apr 5, 2024 64.62 65.81 64.62 64.87 64.87 335,065
Apr 4, 2024 66.14 67.86 64.95 65.34 65.34 133,632
Apr 3, 2024 65.86 66.61 65.47 65.69 65.69 169,164
Apr 2, 2024 66.49 66.49 65.28 65.80 65.80 181,455
Apr 1, 2024 66.38 67.02 65.81 66.97 66.97 145,894
Mar 28, 2024 65.38 66.96 65.08 66.68 66.68 223,128
Mar 27, 2024 64.38 65.54 64.09 65.49 65.49 194,078
Mar 26, 2024 64.66 64.80 63.62 64.07 64.07 252,264
Mar 25, 2024 65.21 65.76 64.18 64.18 64.18 177,583
Mar 22, 2024 66.21 66.21 65.16 65.30 65.30 175,549
Mar 21, 2024 65.78 66.97 65.51 66.36 66.36 171,260
Mar 20, 2024 64.16 65.64 63.71 65.43 65.43 223,170
Mar 19, 2024 63.82 65.01 63.77 64.45 64.45 196,707
Mar 18, 2024 65.00 66.12 63.82 63.91 63.91 251,228
Mar 15, 2024 0.05 Dividend
Mar 15, 2024 65.23 65.78 64.62 64.85 64.85 673,437
Mar 14, 2024 65.52 65.76 64.43 65.24 65.19 360,716
Mar 13, 2024 65.18 66.02 65.10 65.75 65.70 297,097
Mar 12, 2024 63.78 65.22 63.51 65.17 65.12 196,009
Mar 11, 2024 64.11 64.31 62.98 64.23 64.18 194,084
Mar 8, 2024 66.68 66.73 63.82 64.15 64.10 208,859
Mar 7, 2024 63.81 65.86 63.75 65.86 65.81 211,472
Mar 6, 2024 64.13 64.13 62.90 63.49 63.44 223,567
Mar 5, 2024 64.06 65.12 63.61 64.01 63.96 338,440
Mar 4, 2024 64.03 64.16 63.13 64.13 64.08 172,369
Mar 1, 2024 63.87 64.98 63.20 63.97 63.92 149,787
Feb 29, 2024 63.00 64.00 62.56 63.57 63.52 373,755
Feb 28, 2024 62.31 63.00 62.22 62.61 62.56 127,884
Feb 27, 2024 63.05 63.15 62.56 62.69 62.64 115,224
Feb 26, 2024 63.11 63.82 62.38 62.64 62.59 144,987
Feb 23, 2024 63.63 64.31 63.24 63.55 63.50 118,345
Feb 22, 2024 65.19 65.58 63.99 64.10 64.05 170,568
Feb 21, 2024 65.28 65.99 64.90 65.15 65.10 201,720
Feb 20, 2024 64.65 65.69 64.15 65.23 65.18 214,973
Feb 16, 2024 66.00 66.74 65.00 65.35 65.30 278,963
Feb 15, 2024 64.25 66.39 63.71 66.37 66.32 262,959
Feb 14, 2024 62.70 63.91 62.50 63.68 63.63 247,346
Feb 13, 2024 62.50 62.56 60.53 62.05 62.00 271,317
Feb 12, 2024 62.00 63.29 61.71 62.84 62.79 212,828
Feb 9, 2024 60.76 62.40 60.44 62.07 62.02 209,960
Feb 8, 2024 62.73 62.73 59.51 60.60 60.55 341,219
Feb 7, 2024 63.85 65.23 63.52 64.76 64.71 247,822
Feb 6, 2024 63.73 64.71 63.73 63.85 63.80 144,021
Feb 5, 2024 63.42 64.24 63.00 63.87 63.82 147,619
Feb 2, 2024 64.63 65.21 64.03 64.22 64.17 116,420
Feb 1, 2024 64.18 65.23 63.11 65.20 65.15 145,962
Jan 31, 2024 65.19 65.95 63.80 63.87 63.82 228,487
Jan 30, 2024 64.90 65.73 64.86 65.17 65.12 158,937
Jan 29, 2024 65.05 65.78 64.88 65.58 65.53 94,445
Jan 26, 2024 65.35 65.85 64.95 65.33 65.28 130,575
Jan 25, 2024 64.02 65.25 63.86 65.20 65.15 197,143
Jan 24, 2024 64.02 64.02 63.00 63.47 63.42 147,604
Jan 23, 2024 65.16 65.43 63.54 63.55 63.50 199,079
Jan 22, 2024 64.38 65.14 64.14 64.84 64.79 126,992
Jan 19, 2024 63.95 64.24 62.72 63.99 63.94 123,097
Jan 18, 2024 63.19 63.83 62.85 63.19 63.14 163,077
Jan 17, 2024 62.94 63.35 62.22 62.98 62.93 179,642
Jan 16, 2024 63.22 64.21 63.18 64.08 64.03 212,314
Jan 12, 2024 64.41 64.43 63.40 63.92 63.87 149,464
Jan 11, 2024 64.56 64.72 63.36 63.98 63.93 232,682
Jan 10, 2024 64.74 65.38 64.36 64.58 64.53 140,931
Jan 9, 2024 64.10 65.22 63.97 65.10 65.05 158,894
Jan 8, 2024 64.87 65.23 63.94 65.23 65.18 492,636
Jan 5, 2024 64.00 66.61 64.00 64.99 64.94 363,279
Jan 4, 2024 65.11 65.84 64.34 64.55 64.50 551,737
Jan 3, 2024 69.48 69.48 65.47 65.52 65.47 359,475
Jan 2, 2024 70.10 71.07 68.85 69.46 69.41 350,772
Dec 29, 2023 70.38 71.20 70.30 70.44 70.39 212,387
Dec 28, 2023 71.41 71.41 70.11 70.49 70.44 319,334
Dec 27, 2023 70.36 71.52 69.56 71.18 71.13 212,997
Dec 26, 2023 68.72 70.61 68.40 70.21 70.16 245,572
Dec 22, 2023 67.82 69.14 67.55 68.67 68.62 297,138
Dec 21, 2023 66.71 67.34 65.43 67.33 67.28 273,714
Dec 20, 2023 66.46 67.15 65.77 65.98 65.93 287,350
Dec 19, 2023 64.99 66.70 64.99 66.46 66.41 324,850
Dec 18, 2023 63.14 65.13 62.56 64.80 64.75 526,512
Dec 15, 2023 0.05 Dividend
Dec 15, 2023 63.75 63.87 62.65 62.75 62.70 560,214
Dec 14, 2023 60.00 63.49 59.98 63.41 63.31 368,349
Dec 13, 2023 56.69 59.97 55.73 59.72 59.63 260,201
Dec 12, 2023 56.66 57.34 55.99 56.09 56.00 150,792
Dec 11, 2023 55.93 57.21 55.93 56.96 56.87 96,069
Dec 8, 2023 56.18 57.34 56.18 56.41 56.32 107,369
Dec 7, 2023 55.13 56.27 54.93 56.26 56.17 149,561
Dec 6, 2023 55.52 56.32 54.51 54.64 54.56 161,009
Dec 5, 2023 56.30 56.30 54.82 55.46 55.37 230,280
Dec 4, 2023 55.55 57.41 55.55 56.28 56.19 268,488
Dec 1, 2023 53.72 56.18 53.72 56.15 56.06 211,491
Nov 30, 2023 53.77 54.48 53.36 54.15 54.07 524,298
Nov 29, 2023 53.04 54.44 53.04 53.65 53.57 164,337
Nov 28, 2023 52.47 53.97 52.09 53.47 53.39 162,427
Nov 27, 2023 52.15 52.79 51.91 52.30 52.22 138,166
Nov 24, 2023 52.02 52.93 52.02 52.30 52.22 50,056
Nov 22, 2023 52.24 52.53 51.81 52.30 52.22 110,221
Nov 21, 2023 52.57 52.94 52.00 52.06 51.98 121,209
Nov 20, 2023 53.19 53.53 52.79 52.89 52.81 100,933
Nov 17, 2023 52.96 53.19 52.14 53.15 53.07 200,609
Nov 16, 2023 52.87 53.02 51.83 51.91 51.83 146,837
Nov 15, 2023 51.79 52.80 51.60 52.61 52.53 223,106
Nov 14, 2023 49.60 51.93 49.60 51.79 51.71 250,967
Nov 13, 2023 49.00 49.20 48.51 48.79 48.71 98,705
Nov 10, 2023 49.43 49.51 48.78 49.02 48.94 86,835
Nov 9, 2023 48.00 49.73 47.36 49.06 48.98 250,490
Nov 8, 2023 49.50 50.04 49.08 49.79 49.71 182,655
Nov 7, 2023 48.61 49.85 48.29 49.45 49.37 238,664
Nov 6, 2023 49.35 49.89 48.69 49.27 49.19 218,508
Nov 3, 2023 47.80 49.96 47.80 49.69 49.61 184,478
Nov 2, 2023 47.11 47.95 47.11 47.22 47.15 163,740
Nov 1, 2023 47.06 47.33 45.83 46.65 46.58 180,884
Oct 31, 2023 47.18 47.37 46.24 47.21 47.14 238,771
Oct 30, 2023 47.88 47.98 47.04 47.28 47.21 164,941
Oct 27, 2023 49.26 49.82 47.11 47.42 47.35 194,792
Oct 26, 2023 48.91 49.35 48.15 49.07 48.99 295,756
Oct 25, 2023 48.49 49.04 47.95 48.73 48.65 273,567
Oct 24, 2023 49.13 49.70 48.67 48.86 48.78 305,173
Oct 23, 2023 48.92 49.85 48.58 49.22 49.14 283,347
Oct 20, 2023 50.34 50.74 49.10 49.32 49.24 225,516
Oct 19, 2023 50.35 50.90 49.81 50.19 50.11 244,121
Oct 18, 2023 52.13 52.42 50.53 50.54 50.46 164,589
Oct 17, 2023 51.97 53.28 51.88 52.80 52.72 266,806
Oct 16, 2023 51.08 52.38 51.08 52.18 52.10 127,795
Oct 13, 2023 52.18 52.18 50.62 50.87 50.79 139,661
Oct 12, 2023 52.25 52.25 50.58 51.39 51.31 159,288
Oct 11, 2023 51.98 52.38 51.69 52.25 52.17 111,759
Oct 10, 2023 52.22 52.61 51.72 52.11 52.03 143,117
Oct 9, 2023 51.00 52.45 51.00 51.91 51.83 216,456
Oct 6, 2023 51.04 52.40 50.64 51.69 51.61 263,613
Oct 5, 2023 50.56 51.35 50.43 51.15 51.07 184,309
Oct 4, 2023 50.02 50.98 50.00 50.72 50.64 211,989
Oct 3, 2023 50.33 50.73 49.32 50.01 49.93 279,622
Oct 2, 2023 52.04 52.04 51.00 51.44 51.36 295,446
Sep 29, 2023 53.58 53.80 51.90 52.39 52.31 284,162
Sep 28, 2023 53.44 53.97 53.13 53.34 53.26 136,871
Sep 27, 2023 53.64 53.83 52.89 53.35 53.27 210,407
Sep 26, 2023 53.90 54.29 52.89 53.26 53.18 263,234
Sep 25, 2023 53.67 54.72 53.67 54.10 54.02 264,839
Sep 22, 2023 53.72 54.01 53.27 53.90 53.82 238,516
Sep 21, 2023 54.44 54.81 53.65 53.96 53.88 268,654
Sep 20, 2023 55.02 55.43 54.72 54.85 54.76 207,489
Sep 19, 2023 54.87 55.10 53.67 54.53 54.45 272,131
Sep 18, 2023 0.04 Dividend
Sep 18, 2023 54.04 54.77 53.53 54.76 54.67 259,725
Sep 15, 2023 53.43 54.51 53.20 54.21 54.09 2,779,776
Sep 14, 2023 53.68 54.08 52.61 53.42 53.30 250,698
Sep 13, 2023 53.02 53.61 52.16 53.10 52.98 277,310
Sep 12, 2023 52.40 53.31 52.40 52.87 52.75 248,466
Sep 11, 2023 53.08 53.20 52.01 52.83 52.71 203,797
Sep 8, 2023 52.63 53.62 52.62 52.69 52.57 227,645
Sep 7, 2023 52.33 53.19 52.07 52.69 52.57 430,550
Sep 6, 2023 52.91 53.32 52.38 52.59 52.47 124,987
Sep 5, 2023 54.29 54.40 52.95 52.98 52.86 246,943
Sep 1, 2023 53.40 54.65 53.38 54.48 54.36 215,998
Aug 31, 2023 54.06 54.06 52.85 53.24 53.12 474,410
Aug 30, 2023 52.05 54.29 52.05 54.03 53.91 275,126
Aug 29, 2023 52.40 52.88 51.98 52.56 52.44 258,828
Aug 28, 2023 52.69 53.28 52.32 52.50 52.38 108,470
Aug 25, 2023 53.28 53.49 52.19 52.63 52.51 200,244
Aug 24, 2023 53.32 54.02 53.11 53.12 53.00 177,884
Aug 23, 2023 52.61 53.56 52.42 53.56 53.44 187,847
Aug 22, 2023 54.29 54.29 52.58 52.74 52.62 157,171
Aug 21, 2023 53.91 54.58 53.82 54.14 54.02 222,789
Aug 18, 2023 52.99 53.82 52.72 53.65 53.53 188,382
Aug 17, 2023 53.48 53.89 53.12 53.20 53.08 147,580
Aug 16, 2023 53.51 54.38 53.05 53.31 53.19 189,152
Aug 15, 2023 54.33 54.52 53.64 53.76 53.64 120,643
Aug 14, 2023 53.71 54.91 53.36 54.72 54.59 124,108
Aug 11, 2023 53.13 54.88 53.05 54.16 54.04 213,034
Aug 10, 2023 54.59 56.46 52.95 53.56 53.44 282,573
Aug 9, 2023 55.94 56.33 54.47 54.49 54.37 349,664
Aug 8, 2023 56.43 56.50 55.30 55.93 55.80 229,501
Aug 7, 2023 56.91 57.75 55.90 57.57 57.44 237,207
Aug 4, 2023 57.16 57.63 56.67 56.99 56.86 465,400
Aug 3, 2023 55.20 57.04 55.13 56.97 56.84 205,414
Aug 2, 2023 56.47 56.74 54.81 55.78 55.65 187,609
Aug 1, 2023 56.95 57.77 56.83 57.25 57.12 190,347
Jul 31, 2023 57.00 57.51 56.69 57.21 57.08 273,673
Jul 28, 2023 57.42 57.69 56.72 57.04 56.91 214,192
Jul 27, 2023 58.90 58.90 56.74 56.96 56.83 268,681
Jul 26, 2023 58.60 59.31 57.79 57.80 57.67 220,605
Jul 25, 2023 58.24 59.22 57.64 58.83 58.70 298,231
Jul 24, 2023 57.86 58.64 57.66 58.50 58.37 316,881
Jul 21, 2023 57.39 58.51 57.29 58.01 57.88 355,147
Jul 20, 2023 56.49 57.23 55.71 57.06 56.93 327,326
Jul 19, 2023 54.99 56.83 54.99 56.60 56.47 358,101
Jul 18, 2023 53.59 55.52 53.59 54.99 54.86 179,253
Jul 17, 2023 54.78 54.78 53.76 53.90 53.78 237,300
Jul 14, 2023 55.86 55.86 54.48 54.98 54.85 279,978
Jul 13, 2023 55.31 55.60 54.35 55.45 55.32 213,058
Jul 12, 2023 54.69 55.19 54.16 55.11 54.98 297,045
Jul 11, 2023 52.34 53.35 52.34 53.33 53.21 374,810
Jul 10, 2023 50.41 52.34 50.41 52.22 52.10 187,373
Jul 7, 2023 49.53 50.64 49.53 50.47 50.35 416,205
Jul 6, 2023 49.51 49.91 48.67 49.62 49.51 261,767
Jul 5, 2023 49.52 49.94 49.24 49.89 49.78 247,923
Jul 3, 2023 50.22 51.26 49.62 50.31 50.19 126,647
Jun 30, 2023 49.87 50.92 49.39 50.67 50.55 401,508
Jun 29, 2023 48.81 49.97 48.42 49.31 49.20 275,439
Jun 28, 2023 48.50 49.05 47.33 48.85 48.74 298,045
Jun 27, 2023 47.15 48.69 46.94 48.65 48.54 301,869
Jun 26, 2023 46.43 47.46 46.43 47.42 47.31 354,199
Jun 23, 2023 47.21 47.44 46.30 46.74 46.63 1,623,149
Jun 22, 2023 47.17 47.94 46.59 47.93 47.82 242,200
Jun 21, 2023 47.82 47.85 46.50 47.17 47.06 602,614
Jun 20, 2023 48.90 48.90 47.47 47.90 47.79 407,006
Jun 16, 2023 0.04 Dividend
Jun 16, 2023 50.47 50.47 49.01 49.27 49.16 415,019
Jun 15, 2023 48.26 50.26 48.26 50.06 49.91 234,816
Jun 14, 2023 48.97 49.82 48.47 48.73 48.58 257,722
Jun 13, 2023 50.79 51.16 48.85 49.00 48.85 357,964
Jun 12, 2023 50.36 50.83 50.02 50.63 50.47 316,439
Jun 9, 2023 50.71 50.80 50.19 50.51 50.35 308,404
Jun 8, 2023 50.38 50.99 49.66 50.71 50.55 281,090
Jun 7, 2023 49.62 51.00 49.28 50.69 50.53 612,272
Jun 6, 2023 48.39 50.26 48.29 49.67 49.52 369,913
Jun 5, 2023 49.27 49.65 48.13 48.54 48.39 399,469
Jun 2, 2023 45.40 49.60 45.05 49.36 49.21 622,171
Jun 1, 2023 46.10 46.24 43.62 45.26 45.12 1,013,388
May 31, 2023 54.30 54.30 46.29 46.29 46.15 4,108,127
May 30, 2023 56.16 56.47 55.18 55.75 55.58 333,581
May 26, 2023 56.44 57.24 56.07 56.43 56.26 344,689
May 25, 2023 56.38 56.76 55.15 56.10 55.93 363,554
May 24, 2023 57.88 58.17 55.51 56.70 56.52 383,714
May 23, 2023 58.98 59.77 58.48 58.64 58.46 362,896
May 22, 2023 56.80 59.11 56.52 59.05 58.87 539,125
May 19, 2023 55.65 56.19 55.60 56.04 55.87 181,966
May 18, 2023 55.00 55.68 54.90 55.15 54.98 204,867

Related Tickers

TRTN-PD Triton International Limited
23.70
+0.17%
 
AL-PA Air Lease Corporation
25.56
-0.20%
 
TRTN-PB Triton International Limited
25.40
+0.04%
 
FTAIP FTAI Aviation Ltd.
25.40
+0.40%
 
TRTN-PA Triton International Limited
25.68
+0.04%
 
MGRC McGrath RentCorp
111.60
+2.87%
 
SIXGF Sixt SE
97.10
-9.25%
 
FTAIO FTAI Aviation Ltd.
25.45
+0.45%
 
TRTN-PE Triton International Limited
20.71
0.00%
 
FTAIN FTAI Aviation Ltd.
25.04
-0.50%