U-Haul Holding Company (UHAL) Historical Stock Data
69.06 ↑0.03 (0.04%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UHAL is up 0.13% a day on average. There have been 16 days where U-Haul Holding Company closed green and 14 days where UHAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 69.26 | 69.06 | ↓$0.20 (-0.29%) | 68.65 | 69.42 | 40.97K |
| 2024-05-16 | 69.33 | 69.03 | ↓$0.30 (-0.43%) | 68.49 | 69.33 | 57.62K |
| 2024-05-15 | 69.83 | 69.10 | ↓$0.73 (-1.05%) | 68.96 | 69.83 | 89.25K |
| 2024-05-14 | 68.97 | 69.11 | ↑$0.14 (0.20%) | 68.66 | 69.20 | 76.59K |
| 2024-05-13 | 69.26 | 68.47 | ↓$0.79 (-1.14%) | 68.11 | 69.50 | 186.02K |
| 2024-05-10 | 69.17 | 69.11 | ↓$0.06 (-0.09%) | 68.55 | 69.49 | 94.54K |
| 2024-05-09 | 67.59 | 68.91 | ↑$1.32 (1.95%) | 67.59 | 69.06 | 102K |
| 2024-05-08 | 67.38 | 67.82 | ↑$0.44 (0.65%) | 67.38 | 68.08 | 28.71K |
| 2024-05-07 | 68.37 | 68.25 | ↓$0.12 (-0.18%) | 67.87 | 69.25 | 61.48K |
| 2024-05-06 | 67.53 | 67.90 | ↑$0.37 (0.55%) | 67.40 | 68.17 | 99.67K |
| 2024-05-03 | 66.23 | 66.85 | ↑$0.62 (0.94%) | 65.99 | 67.21 | 55.61K |
| 2024-05-02 | 64.97 | 65.36 | ↑$0.39 (0.60%) | 64.27 | 65.37 | 34.46K |
| 2024-05-01 | 63.12 | 64.24 | ↑$1.12 (1.77%) | 62.90 | 64.72 | 119.49K |
| 2024-04-30 | 64.29 | 63.23 | ↓$1.06 (-1.65%) | 63.23 | 64.68 | 253.23K |
| 2024-04-29 | 65.38 | 64.90 | ↓$0.48 (-0.73%) | 64.58 | 66.43 | 80.62K |
| 2024-04-26 | 64.94 | 64.92 | ↓$0.02 (-0.03%) | 64.43 | 65.21 | 75.43K |
| 2024-04-25 | 64.17 | 64.97 | ↑$0.80 (1.25%) | 63.21 | 65.05 | 102.55K |
| 2024-04-24 | 64.24 | 64.98 | ↑$0.74 (1.15%) | 63.46 | 64.99 | 78.44K |
| 2024-04-23 | 63.49 | 64.77 | ↑$1.28 (2.02%) | 63.49 | 65.17 | 52.46K |
| 2024-04-22 | 63.16 | 63.71 | ↑$0.55 (0.87%) | 62.64 | 64.31 | 80.77K |
| 2024-04-19 | 63.21 | 63.20 | ↓$0.01 (-0.02%) | 62.67 | 63.94 | 69.03K |
| 2024-04-18 | 62.76 | 63.00 | ↑$0.24 (0.38%) | 62.75 | 63.59 | 95.05K |
| 2024-04-17 | 62.75 | 62.88 | ↑$0.13 (0.21%) | 61.70 | 62.97 | 100.94K |
| 2024-04-16 | 62.59 | 62.45 | ↓$0.14 (-0.22%) | 61.76 | 63.00 | 66.30K |
| 2024-04-15 | 64.03 | 63.19 | ↓$0.84 (-1.31%) | 62.82 | 64.60 | 84.46K |
| 2024-04-12 | 64.59 | 63.86 | ↓$0.73 (-1.13%) | 63.56 | 64.59 | 49.90K |
| 2024-04-11 | 64.98 | 65.16 | ↑$0.18 (0.28%) | 64.55 | 65.29 | 67.21K |
| 2024-04-10 | 66.71 | 64.82 | ↓$1.89 (-2.83%) | 64.14 | 66.71 | 78K |
| 2024-04-09 | 67.49 | 68.11 | ↑$0.62 (0.92%) | 67.49 | 68.16 | 47.55K |
| 2024-04-08 | 66.56 | 67.30 | ↑$0.74 (1.11%) | 66.56 | 67.65 | 77.39K |
Create an account or log in to view more rows.
$UHAL bears haha
$UHAL gets me every time lol
$UHAL let it ride
$UHAL search and destroy bears!!
$UHAL LFFGG
$UHAL hang tight
ignore fud and buy dips if you can
everyone be okay????
$UHAL cup and handle forming
$UHAL what happened?
$UHAL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UHAL ugh oh
we heatin back up