Skip to main content

Herc Holdings Inc (NY: HRI )

151.50 -1.17 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.39 47.51 46.03 46.99 343,740 -0.30(-0.64%)
Jan 30, 2017 46.28 47.49 45.77 47.29 381,686 +0.59(+1.26%)
Jan 27, 2017 45.97 46.74 45.84 46.71 317,407 +0.14(+0.30%)
Jan 26, 2017 44.47 46.74 44.35 46.57 933,535 +3.35(+7.75%)
Jan 25, 2017 42.57 43.99 42.57 43.22 430,099 +1.26(+3.00%)
Jan 24, 2017 41.49 42.43 41.22 41.96 418,388 +0.57(+1.37%)
Jan 23, 2017 40.97 41.45 40.56 41.39 324,607 +0.60(+1.46%)
Jan 20, 2017 41.03 41.67 40.72 40.79 254,160 -0.05(-0.12%)
Jan 19, 2017 40.76 41.38 40.16 40.84 447,820 +0.09(+0.21%)
Jan 18, 2017 39.09 41.14 39.09 40.76 432,296 +1.67(+4.26%)
Jan 17, 2017 39.27 40.14 38.80 39.09 281,299 -0.33(-0.84%)
Jan 13, 2017 39.42 39.42 39.42 0 +0.42(+1.07%)
Jan 12, 2017 39.43 39.52 38.26 39.01 159,585 -0.52(-1.32%)
Jan 11, 2017 39.58 39.82 39.06 39.53 194,750 -0.10(-0.26%)
Jan 10, 2017 37.46 39.69 37.46 39.63 429,898 +2.17(+5.78%)
Jan 09, 2017 37.92 38.05 37.38 37.46 224,093 -0.38(-1.00%)
Jan 06, 2017 37.97 38.21 37.65 37.84 232,121 -0.08(-0.20%)
Jan 05, 2017 38.55 38.77 37.85 37.92 423,106 -0.62(-1.62%)
Jan 04, 2017 38.18 38.78 37.50 38.54 631,870 +0.55(+1.44%)
Jan 03, 2017 38.47 39.63 37.79 37.99 449,318 +0.00(+0.00%)
Dec 30, 2016 37.99 37.99 37.99 0 -0.32(-0.84%)
Dec 29, 2016 38.51 38.87 37.90 38.32 210,357 -0.27(-0.71%)
Dec 28, 2016 38.91 39.00 38.51 38.59 270,949 -0.30(-0.78%)
Dec 27, 2016 38.64 39.65 38.60 38.89 179,770 +0.29(+0.76%)
Dec 23, 2016 38.60 38.60 38.60 0 +0.09(+0.22%)
Dec 22, 2016 38.75 38.93 38.13 38.51 242,067 -0.44(-1.12%)
Dec 21, 2016 39.12 39.50 38.85 38.95 233,305 -0.17(-0.44%)
Dec 20, 2016 38.85 39.38 38.61 39.12 323,909 +0.36(+0.93%)
Dec 19, 2016 39.05 39.31 38.33 38.76 258,215 -0.41(-1.04%)
Dec 16, 2016 38.03 39.23 37.93 39.17 781,841 +1.00(+2.63%)
Dec 15, 2016 36.81 38.18 36.81 38.16 354,281 +1.34(+3.65%)
Dec 14, 2016 37.43 37.83 36.74 36.82 419,642 -0.91(-2.41%)
Dec 13, 2016 38.60 38.60 37.12 37.73 339,521 -0.67(-1.75%)
Dec 12, 2016 38.65 38.68 38.18 38.40 310,625 -0.21(-0.54%)
Dec 09, 2016 38.21 39.71 38.06 38.61 521,370 +0.20(+0.52%)
Dec 08, 2016 40.12 40.33 38.18 38.41 689,152 -1.39(-3.49%)
Dec 07, 2016 40.27 40.63 39.61 39.80 361,166 -0.37(-0.92%)
Dec 06, 2016 39.27 40.47 39.02 40.17 658,924 +0.55(+1.38%)
Dec 05, 2016 38.08 39.67 37.69 39.62 597,227 +1.90(+5.04%)
Dec 02, 2016 38.29 38.29 37.05 37.72 355,013 -0.82(-2.14%)
Dec 01, 2016 37.71 39.01 37.55 38.54 799,333 +0.95(+2.52%)
Nov 30, 2016 36.49 38.03 36.49 37.60 440,804 +1.49(+4.11%)
Nov 29, 2016 36.43 36.79 36.06 36.11 308,224 -0.44(-1.19%)
Nov 28, 2016 37.49 37.86 36.45 36.55 258,162 -1.24(-3.28%)
Nov 25, 2016 38.15 38.32 37.67 37.79 82,290 -0.29(-0.77%)
Nov 23, 2016 38.08 38.08 38.08 0 +0.82(+2.21%)
Nov 22, 2016 37.05 37.45 36.23 37.26 514,120 +0.55(+1.50%)
Nov 21, 2016 35.13 36.99 35.13 36.71 365,161 +1.65(+4.69%)
Nov 18, 2016 35.80 35.99 34.89 35.06 441,337 -0.87(-2.42%)
Nov 17, 2016 36.38 36.71 35.93 35.93 382,624 -0.50(-1.38%)
Nov 16, 2016 37.36 37.59 36.30 36.43 478,545 -1.28(-3.39%)
Nov 15, 2016 35.94 38.10 35.81 37.71 623,408 +1.49(+4.10%)
Nov 14, 2016 36.56 37.27 36.03 36.22 958,427 +0.09(+0.24%)
Nov 11, 2016 35.93 36.31 35.31 36.14 824,618 +0.15(+0.42%)
Nov 10, 2016 34.35 36.53 34.14 35.99 1,039,711 +2.26(+6.70%)
Nov 09, 2016 30.04 34.29 29.95 33.73 1,378,154 +4.57(+15.67%)
Nov 08, 2016 27.91 29.80 27.11 29.16 1,406,039 -0.58(-1.94%)
Nov 07, 2016 29.38 30.27 29.26 29.73 571,048 +0.84(+2.91%)
Nov 04, 2016 28.13 29.32 27.87 28.89 705,145 +0.76(+2.69%)
Nov 03, 2016 27.41 28.44 27.41 28.14 439,793 +0.71(+2.59%)
Nov 02, 2016 27.45 27.73 27.35 27.43 344,176 -0.10(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.