Hot Features
프리미엄
U Haul Holding Company (UHAL.B)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 1.37711864407 | 66.08 | 68.25 | 62.01 | 293118 | 66.91125702 | CS |
| 4 | 5.48 | 8.90912046822 | 61.51 | 68.25 | 59.74 | 370017 | 63.48277169 | CS |
| 12 | -3.94 | -5.55477231073 | 70.93 | 73.97 | 59.74 | 280451 | 65.94113918 | CS |
| 26 | 4.92 | 7.92653455776 | 62.07 | 73.97 | 57.03 | 222194 | 64.75543706 | CS |
| 52 | 10.3 | 18.1689892397 | 56.69 | 73.97 | 55.73 | 218321 | 64.50949096 | CS |
| 156 | 14.13 | 26.7309875142 | 52.86 | 73.97 | 43.62 | 247385 | 58.17364666 | CS |
| 260 | 14.13 | 26.7309875142 | 52.86 | 73.97 | 43.62 | 247385 | 58.17364666 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 66.989999 | -0.56 | -0.83 | 66.905 | 67.775 | 66.39 | 211223 |
| 1733960400 | 67.55 | 0.85 | 1.27 | 67.055 | 68.25 | 67.055 | 312389 |
| 1733874000 | 66.7 | -0.66 | -0.98 | 67.099999 | 67.62 | 66.569999 | 421696 |
| 1733787600 | 67.36 | 1.59 | 2.42 | 66.26 | 67.79 | 65.79 | 286443 |
| 1733528400 | 65.769999 | 0.12 | 0.18 | 65.83 | 65.89 | 65.0775 | 224065 |
| 1733442000 | 65.65 | -0.42 | -0.64 | 66.04 | 66.5699 | 65.5 | 306206 |
| 1733355600 | 66.069999 | 0.91 | 1.40 | 64.94 | 66.25 | 64.885 | 489617 |
| 1733269200 | 65.16 | 1.55 | 2.44 | 64.14 | 65.28 | 63.65 | 347227 |
| 1733182800 | 63.61 | 1.17 | 1.87 | 62.2875 | 63.68 | 62.075 | 282376 |
| 1732917840 | 62.44 | -0.89 | -1.41 | 63.75 | 64.15 | 62.42 | 273442 |
| 1732750800 | 63.33 | 0.46 | 0.73 | 63.665 | 64.12 | 62.97 | 166747 |
| 1732664400 | 62.87 | -0.63 | -0.99 | 62.93 | 63.41 | 62.16 | 267410 |
| 1732578000 | 63.5 | 0.4 | 0.63 | 64.83 | 65.95 | 63.37 | 786498 |
| 1732318800 | 63.1 | 1.45 | 2.35 | 62.15 | 63.34 | 62.03 | 153272 |
| 1732232400 | 61.65 | 1.28 | 2.12 | 60.47 | 62.28 | 60.3 | 304692 |
| 1732146000 | 60.37 | 0.12 | 0.20 | 59.74 | 61.01 | 59.74 | 516207 |
| 1732059600 | 60.25 | -0.45 | -0.74 | 60.65 | 60.65 | 59.77 | 910429 |
| 1731973200 | 60.7 | -0.49 | -0.80 | 61.21 | 61.65 | 60.39 | 470896 |
| 1731714000 | 61.19 | -1.32 | -2.11 | 62.225 | 62.225 | 61.1 | 262930 |
| 1731627600 | 62.51 | -0.99 | -1.56 | 63.675 | 63.75 | 62.17 | 468634 |
| 1731541200 | 63.5 | -0.75 | -1.17 | 64.64 | 64.64 | 63.36 | 265625 |
| 1731454800 | 64.25 | -2.05 | -3.09 | 66.129999 | 66.129999 | 63.92 | 457913 |
| 1731368400 | 66.3 | -1 | -1.49 | 67.555 | 67.83 | 66.099999 | 303488 |
| 1731109200 | 67.3 | 0.4 | 0.60 | 66.89 | 67.73 | 66.72 | 248449 |
| 1731022800 | 66.9 | -2.66 | -3.82 | 68.255 | 68.27 | 66.39 | 479403 |
| 1730936400 | 69.56 | 0.26 | 0.38 | 70.23 | 70.5 | 68.67 | 212492 |
| 1730850000 | 69.3 | 1.57 | 2.32 | 67.55 | 69.77 | 67.55 | 247681 |
| 1730763600 | 67.73 | 0.7 | 1.04 | 67.019999 | 68.225 | 66.98 | 157567 |
| 1730500800 | 67.03 | -1.23 | -1.80 | 68.44 | 69.25 | 66.944999 | 510175 |
| 1730414400 | 68.26 | -0.24 | -0.35 | 68.34 | 69.39 | 68.15 | 259235 |
| 1730328000 | 68.5 | 1.7 | 2.54 | 66.879999 | 68.96 | 66.6854 | 142036 |
| 1730241600 | 66.8 | -0.07 | -0.10 | 66.5 | 67.19 | 66.47 | 226395 |
| 1730155200 | 66.87 | 1.31 | 2.00 | 66.459999 | 67.555 | 66.33 | 222407 |
| 1729896000 | 65.56 | -0.44 | -0.67 | 66.18 | 66.5 | 65.51 | 235516 |
| 1729809600 | 66 | 1.11 | 1.71 | 65.269999 | 66.03 | 64.54 | 159741 |
| 1729723200 | 64.89 | 0.82 | 1.28 | 63.76 | 64.89 | 63.67 | 197642 |
| 1729636800 | 64.069999 | -0.76 | -1.17 | 64.769999 | 64.769999 | 63.981 | 245056 |
| 1729550400 | 64.83 | -2.7 | -4.00 | 67.67 | 67.67 | 64.83 | 117048 |
| 1729291200 | 67.53 | 0.02 | 0.03 | 67.35 | 67.93 | 66.75 | 193166 |
| 1729204800 | 67.51 | -0.67 | -0.98 | 68 | 68 | 66.879999 | 139285 |
| 1729118400 | 68.18 | 0.31 | 0.46 | 68.73 | 68.795 | 67.78 | 122362 |
| 1729032000 | 67.87 | -0.12 | -0.18 | 68 | 68.86 | 67.18 | 248571 |
| 1728945600 | 67.99 | 0.09 | 0.13 | 67.74 | 68.28 | 67.2 | 123669 |
| 1728686400 | 67.9 | 0.62 | 0.92 | 67.12 | 68.57 | 67.12 | 235672 |
| 1728600000 | 67.28 | -1.36 | -1.98 | 67.97 | 69.08 | 66.955 | 160752 |
| 1728513600 | 68.64 | 0.21 | 0.31 | 68.16 | 68.915 | 68.16 | 138509 |
| 1728427200 | 68.43 | -0.39 | -0.57 | 68.68 | 69.41 | 68.38 | 147804 |
| 1728340800 | 68.82 | 0.29 | 0.42 | 67.97 | 69.21 | 67.97 | 533771 |
| 1728081600 | 68.53 | -0.47 | -0.68 | 69.59 | 69.77 | 68.1 | 243952 |
| 1727995200 | 69 | -1.91 | -2.69 | 69.88 | 69.97 | 68.9 | 183505 |
| 1727908800 | 70.91 | -0.99 | -1.38 | 71.515 | 72.09 | 70.87 | 219576 |
| 1727822400 | 71.9 | -0.1 | -0.14 | 71.71 | 72.45 | 70.66 | 184279 |
| 1727735520 | 72 | -0.32 | -0.44 | 72.295 | 72.79 | 71.85 | 288795 |
| 1727476800 | 72.32 | 1.07 | 1.50 | 71.63 | 72.7199 | 71.25 | 186810 |
| 1727390400 | 71.25 | -1.96 | -2.68 | 73.62 | 73.97 | 71.19 | 236918 |
| 1727304000 | 73.21 | 0.86 | 1.19 | 72.03 | 73.62 | 71.99 | 142273 |
| 1727217600 | 72.35 | 1.29 | 1.82 | 71.18 | 72.58 | 70.58 | 132092 |
| 1727131200 | 71.06 | -0.2 | -0.28 | 71.28 | 71.58 | 70.715 | 142497 |
| 1726872000 | 71.26 | -0.18 | -0.25 | 70.93 | 71.485 | 69.96 | 310568 |
| 1726785600 | 71.44 | 2.48 | 3.60 | 70.44 | 71.91 | 70.065 | 172192 |
| 1726699200 | 68.96 | -0.5 | -0.72 | 69.34 | 70.495 | 68.34 | 143356 |
| 1726612800 | 69.46 | 0.04 | 0.06 | 69.975 | 70.83 | 69.27 | 141928 |
| 1726526400 | 69.42 | 0.84 | 1.22 | 69.33 | 70.44 | 68.82 | 151375 |
| 1726267200 | 68.58 | 1.48 | 2.21 | 68.57 | 69 | 68.122 | 109980 |
