U-Haul Holding Company (UHAL) Historical Stock Data
52.46 ↓0.42 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHAL is down -0.18% a day on average. There have been 14 days where U-Haul Holding Company closed green and 16 days where UHAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 52.88 | 52.46 | ↓$0.42 (-0.79%) | 52.46 | 53.55 | 185.97K |
| 2025-12-04 | 53.97 | 52.88 | ↓$1.09 (-2.02%) | 52.71 | 54.25 | 158.82K |
| 2025-12-03 | 53.51 | 53.89 | ↑$0.38 (0.71%) | 53.51 | 54.39 | 152.33K |
| 2025-12-02 | 53.00 | 53.30 | ↑$0.30 (0.57%) | 52.20 | 53.45 | 106.31K |
| 2025-12-01 | 52.74 | 52.96 | ↑$0.22 (0.42%) | 52.74 | 53.51 | 142.19K |
| 2025-11-28 | 52.11 | 52.65 | ↑$0.54 (1.04%) | 52.04 | 52.85 | 92.08K |
| 2025-11-26 | 51.51 | 52.27 | ↑$0.77 (1.49%) | 51.51 | 52.64 | 128.20K |
| 2025-11-25 | 51.13 | 51.73 | ↑$0.60 (1.18%) | 51.13 | 52.05 | 128.82K |
| 2025-11-24 | 50.20 | 50.51 | ↑$0.31 (0.62%) | 50.00 | 50.85 | 230.65K |
| 2025-11-21 | 49.44 | 50.58 | ↑$1.14 (2.31%) | 49.30 | 50.76 | 161.82K |
| 2025-11-20 | 49.65 | 49.21 | ↓$0.44 (-0.89%) | 49.12 | 50.15 | 147.13K |
| 2025-11-19 | 48.64 | 49.38 | ↑$0.74 (1.52%) | 48.48 | 49.64 | 218.66K |
| 2025-11-18 | 49.14 | 48.76 | ↓$0.38 (-0.77%) | 48.60 | 49.64 | 306.68K |
| 2025-11-17 | 51.17 | 49.18 | ↓$1.99 (-3.89%) | 49.03 | 51.17 | 269.04K |
| 2025-11-14 | 51.14 | 51.53 | ↑$0.39 (0.76%) | 50.49 | 51.84 | 123.62K |
| 2025-11-13 | 52.23 | 51.19 | ↓$1.04 (-1.99%) | 51.15 | 52.91 | 144.66K |
| 2025-11-12 | 52.91 | 52.59 | ↓$0.32 (-0.60%) | 52.46 | 53.14 | 123.45K |
| 2025-11-11 | 52.67 | 52.55 | ↓$0.12 (-0.23%) | 52.21 | 53.10 | 108.13K |
| 2025-11-10 | 53.12 | 52.46 | ↓$0.66 (-1.24%) | 51.99 | 53.14 | 156.26K |
| 2025-11-07 | 53.12 | 53.12 | ↑$0.00 (0.00%) | 52.47 | 53.70 | 131.47K |
| 2025-11-06 | 53.33 | 53.10 | ↓$0.23 (-0.43%) | 52.34 | 54.98 | 121.92K |
| 2025-11-05 | 54.06 | 53.40 | ↓$0.66 (-1.22%) | 53.22 | 54.27 | 151.07K |
| 2025-11-04 | 52.95 | 53.58 | ↑$0.63 (1.19%) | 52.47 | 53.73 | 96.81K |
| 2025-11-03 | 53.25 | 53.05 | ↓$0.20 (-0.38%) | 52.65 | 53.34 | 141.81K |
| 2025-10-31 | 52.36 | 53.16 | ↑$0.80 (1.53%) | 52.05 | 53.20 | 104.23K |
| 2025-10-30 | 53.28 | 52.60 | ↓$0.68 (-1.28%) | 52.45 | 53.63 | 117.18K |
| 2025-10-29 | 54.50 | 53.38 | ↓$1.12 (-2.06%) | 53.25 | 54.63 | 119.15K |
| 2025-10-28 | 55.07 | 54.78 | ↓$0.29 (-0.53%) | 54.61 | 55.49 | 99.49K |
| 2025-10-27 | 55.63 | 55.24 | ↓$0.38 (-0.69%) | 55.02 | 55.63 | 79.20K |
| 2025-10-24 | 55.47 | 55.57 | ↑$0.10 (0.18%) | 55.08 | 56.01 | 89.42K |
Create an account or log in to view more rows.
$UHAL If options never existed
what do you think this stock would be trading at?
$UHAL ready to explode
$UHAL Bears go home!
$UHAL like if you’re buying Monday!! Let’s Go!!
$UHAL let’s go!! Squeeze time
$UHAL peak frustration
$UHAL -
Buy
buy
buy!
$UHAL Pamp it higher...
$UHAL I don't know shit
but I know I'm holdin till I at least triple up
$UHAL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this