U.S. markets open in 4 hours 2 minutes

U-Haul Holding Company (UHAL-B)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
62.69+0.05 (+0.08%)
Al cierre: 04:00PM EST
62.69 -0.07 (-0.11%)
Fuera de horario: 04:03PM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202463.0563.1562.5662.6962.69115,224
26 feb 202463.1163.8262.3862.6462.64144,987
23 feb 202463.6364.3163.2463.5563.55118,345
22 feb 202465.1965.5863.9964.1064.10170,568
21 feb 202465.2865.9964.9065.1565.15201,720
20 feb 202464.6565.6964.1565.2365.23214,973
16 feb 202466.0066.7465.0065.3565.35278,963
15 feb 202464.2566.3963.7166.3766.37262,959
14 feb 202462.7063.9162.5063.6863.68247,346
13 feb 202462.5062.5660.5362.0562.05271,317
12 feb 202462.0063.2961.7162.8462.84212,828
09 feb 202460.7662.4060.4462.0762.07209,960
08 feb 202462.7362.7359.5160.6060.60341,219
07 feb 202463.8565.2363.5264.7664.76247,822
06 feb 202463.7364.7163.7363.8563.85144,021
05 feb 202463.4264.2463.0063.8763.87147,619
02 feb 202464.6365.2164.0364.2264.22116,420
01 feb 202464.1865.2363.1165.2065.20145,962
31 ene 202465.1965.9563.8063.8763.87228,487
30 ene 202464.9065.7364.8665.1765.17158,937
29 ene 202465.0565.7864.8865.5865.5894,445
26 ene 202465.3565.8564.9565.3365.33130,575
25 ene 202464.0265.2563.8665.2065.20197,143
24 ene 202464.0264.0263.0063.4763.47147,604
23 ene 202465.1665.4363.5463.5563.55199,079
22 ene 202464.3865.1464.1464.8464.84126,992
19 ene 202463.9564.2462.7263.9963.99123,097
18 ene 202463.1963.8362.8563.1963.19163,077
17 ene 202462.9463.3562.2262.9862.98179,642
16 ene 202463.2264.2163.1864.0864.08212,314
12 ene 202464.4164.4363.4063.9263.92149,464
11 ene 202464.5664.7263.3663.9863.98232,682
10 ene 202464.7465.3864.3664.5864.58140,931
09 ene 202464.1065.2263.9765.1065.10158,894
08 ene 202464.8765.2363.9465.2365.23492,636
05 ene 202464.0066.6164.0064.9964.99363,279
04 ene 202465.1165.8464.3464.5564.55551,737
03 ene 202469.4869.4865.4765.5265.52359,475
02 ene 202470.1071.0768.8569.4669.46350,772
29 dic 202370.3871.2070.3070.4470.44212,387
28 dic 202371.4171.4170.1170.4970.49319,334
27 dic 202370.3671.5269.5671.1871.18212,997
26 dic 202368.7270.6168.4070.2170.21245,572
22 dic 202367.8269.1467.5568.6768.67297,138
21 dic 202366.7167.3465.4367.3367.33273,714
20 dic 202366.4667.1565.7765.9865.98287,350
19 dic 202364.9966.7064.9966.4666.46324,850
18 dic 202363.1465.1362.5664.8064.80526,512
15 dic 202363.7563.8762.6562.7562.75560,214
15 dic 20230.05 Dividendo
14 dic 202360.0063.4959.9863.4163.36368,349
13 dic 202356.6959.9755.7359.7259.67260,201
12 dic 202356.6657.3455.9956.0956.05150,792
11 dic 202355.9357.2155.9356.9656.9296,069
08 dic 202356.1857.3456.1856.4156.37107,369
07 dic 202355.1356.2754.9356.2656.22149,561
06 dic 202355.5256.3254.5154.6454.60161,009
05 dic 202356.3056.3054.8255.4655.42230,280
04 dic 202355.5557.4155.5556.2856.24268,488
01 dic 202353.7256.1853.7256.1556.11211,491
30 nov 202353.7754.4853.3654.1554.11524,298
29 nov 202353.0454.4453.0453.6553.61164,337
28 nov 202352.4753.9752.0953.4753.43162,427
27 nov 202352.1552.7951.9152.3052.26138,166
24 nov 202352.0252.9352.0252.3052.2650,056
22 nov 202352.2452.5351.8152.3052.26110,221
21 nov 202352.5752.9452.0052.0652.02121,209
20 nov 202353.1953.5352.7952.8952.85100,933
17 nov 202352.9653.1952.1453.1553.11200,609
16 nov 202352.8753.0251.8351.9151.87146,837
15 nov 202351.7952.8051.6052.6152.57223,106
14 nov 202349.6051.9349.6051.7951.75250,967
13 nov 202349.0049.2048.5148.7948.7598,705
10 nov 202349.4349.5148.7849.0248.9886,835
09 nov 202348.0049.7347.3649.0649.02250,490
08 nov 202349.5050.0449.0849.7949.75182,655
07 nov 202348.6149.8548.2949.4549.41238,664
06 nov 202349.3549.8948.6949.2749.23218,508
03 nov 202347.8049.9647.8049.6949.65184,478
02 nov 202347.1147.9547.1147.2247.18163,740
01 nov 202347.0647.3345.8346.6546.61180,884
31 oct 202347.1847.3746.2447.2147.17238,771
30 oct 202347.8847.9847.0447.2847.24164,941
27 oct 202349.2649.8247.1147.4247.38194,792
26 oct 202348.9149.3548.1549.0749.03295,756
25 oct 202348.4949.0447.9548.7348.69273,567
24 oct 202349.1349.7048.6748.8648.82305,173
23 oct 202348.9249.8548.5849.2249.18283,347
20 oct 202350.3450.7449.1049.3249.28225,516
19 oct 202350.3550.9049.8150.1950.15244,121
18 oct 202352.1352.4250.5350.5450.50164,589
17 oct 202351.9753.2851.8852.8052.76266,806
16 oct 202351.0852.3851.0852.1852.14127,795
13 oct 202352.1852.1850.6250.8750.83139,661
12 oct 202352.2552.2550.5851.3951.35159,288
11 oct 202351.9852.3851.6952.2552.21111,759
10 oct 202352.2252.6151.7252.1152.07143,117
09 oct 202351.0052.4551.0051.9151.87216,456
06 oct 202351.0452.4050.6451.6951.65263,613
05 oct 202350.5651.3550.4351.1551.11184,309
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...