Skip to main content

Herc Holdings Inc (NY: HRI )

151.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 171.44 172.25 159.42 161.69 306,861 -11.31(-6.54%)
Nov 29, 2021 178.48 179.85 170.94 173.00 182,881 -1.56(-0.90%)
Nov 26, 2021 175.61 176.92 169.17 174.57 159,104 -6.54(-3.61%)
Nov 24, 2021 178.09 184.89 178.09 181.11 122,589 +0.82(+0.46%)
Nov 23, 2021 178.27 181.19 176.82 180.29 158,711 +0.21(+0.12%)
Nov 22, 2021 179.49 184.01 178.48 180.08 242,689 +2.43(+1.37%)
Nov 19, 2021 175.65 178.23 173.67 177.65 232,220 -0.57(-0.32%)
Nov 18, 2021 175.69 178.93 173.88 178.22 218,659 +3.67(+2.10%)
Nov 17, 2021 176.48 177.39 174.09 174.55 346,788 -3.17(-1.78%)
Nov 16, 2021 181.75 182.43 177.54 177.72 375,481 -4.77(-2.61%)
Nov 15, 2021 185.92 185.98 180.99 182.49 183,502 -3.43(-1.85%)
Nov 12, 2021 185.13 186.41 183.39 185.92 118,223 +0.68(+0.37%)
Nov 11, 2021 182.17 186.74 181.28 185.24 125,360 +4.54(+2.51%)
Nov 10, 2021 185.26 180.69 189,493 -5.61(-3.01%)
Nov 09, 2021 182.92 186.71 182.59 186.30 127,081 +1.96(+1.06%)
Nov 08, 2021 187.79 192.70 183.27 184.34 332,031 +0.33(+0.18%)
Nov 05, 2021 184.30 187.35 182.49 184.00 170,917 +2.38(+1.31%)
Nov 04, 2021 182.17 184.51 180.12 181.62 139,006 +0.04(+0.02%)
Nov 03, 2021 178.76 182.14 177.66 181.59 207,875 +2.88(+1.61%)
Nov 02, 2021 174.53 179.23 172.70 178.71 206,108 +4.20(+2.41%)
Nov 01, 2021 174.41 175.50 172.18 174.51 182,021 +1.82(+1.05%)
Oct 29, 2021 169.25 173.29 168.74 172.69 254,248 +1.87(+1.09%)
Oct 28, 2021 164.72 175.33 163.84 170.82 380,328 +9.00(+5.56%)
Oct 27, 2021 163.71 166.95 161.72 161.82 282,172 -2.22(-1.35%)
Oct 26, 2021 170.74 164.04 391,622 -6.06(-3.56%)
Oct 25, 2021 177.95 179.28 170.08 170.10 471,580 -7.74(-4.35%)
Oct 22, 2021 176.40 182.66 175.75 177.84 341,609 +3.33(+1.91%)
Oct 21, 2021 171.23 178.68 162.83 174.51 389,945 -2.95(-1.66%)
Oct 20, 2021 171.26 180.76 170.75 177.46 429,223 +5.18(+3.01%)
Oct 19, 2021 175.50 177.36 171.26 172.28 293,294 -3.69(-2.10%)
Oct 18, 2021 169.10 176.05 168.87 175.97 264,610 +6.79(+4.02%)
Oct 15, 2021 175.04 175.04 168.72 169.18 337,406 -2.91(-1.69%)
Oct 14, 2021 168.89 172.30 168.31 172.09 328,047 +4.08(+2.43%)
Oct 13, 2021 167.47 168.37 164.09 168.01 277,031 +0.35(+0.21%)
Oct 12, 2021 164.12 169.72 162.92 167.66 370,391 +5.88(+3.64%)
Oct 11, 2021 158.20 161.93 158.01 161.78 260,541 +3.58(+2.26%)
Oct 08, 2021 160.83 163.08 157.95 158.20 126,912 -3.78(-2.34%)
Oct 07, 2021 162.25 164.85 158.94 161.99 561,990 +3.15(+1.98%)
Oct 06, 2021 157.82 160.04 150.63 158.84 315,668 -1.64(-1.02%)
Oct 05, 2021 163.67 169.19 158.26 160.47 330,378 -1.93(-1.19%)
Oct 04, 2021 161.78 165.11 159.49 162.40 423,519 +0.55(+0.34%)
Oct 01, 2021 154.90 163.41 154.90 161.85 356,503 +7.21(+4.66%)
Sep 30, 2021 158.80 158.80 152.22 154.65 424,847 -3.42(-2.16%)
Sep 29, 2021 156.59 161.22 154.25 158.06 304,293 +2.89(+1.86%)
Sep 28, 2021 154.40 159.38 152.57 155.18 314,499 +0.87(+0.56%)
Sep 27, 2021 152.09 159.56 151.83 154.31 361,780 +2.95(+1.95%)
Sep 24, 2021 146.02 151.82 146.02 151.35 364,951 +3.34(+2.26%)
Sep 23, 2021 137.06 148.15 137.06 148.01 556,326 +12.68(+9.37%)
Sep 22, 2021 130.41 136.67 129.11 135.34 430,632 +9.37(+7.44%)
Sep 21, 2021 122.18 126.17 121.07 125.97 336,809 +7.93(+6.72%)
Sep 20, 2021 117.29 119.53 115.42 118.04 220,255 -3.92(-3.21%)
Sep 17, 2021 124.32 124.58 119.49 121.96 372,157 -1.50(-1.22%)
Sep 16, 2021 122.03 126.27 120.97 123.46 265,834 +2.81(+2.33%)
Sep 15, 2021 115.79 120.96 115.63 120.65 148,267 +3.92(+3.36%)
Sep 14, 2021 122.01 122.01 116.12 116.74 167,822 -3.97(-3.29%)
Sep 13, 2021 123.16 123.16 119.29 120.71 116,191 -0.62(-0.51%)
Sep 10, 2021 123.22 124.64 120.33 121.33 134,257 +0.03(+0.02%)
Sep 09, 2021 120.54 123.25 120.08 121.30 123,860 +1.12(+0.93%)
Sep 08, 2021 123.76 123.79 118.93 120.18 197,700 -4.47(-3.59%)
Sep 07, 2021 123.08 125.08 122.14 124.66 213,006 +0.97(+0.78%)
Sep 03, 2021 123.78 124.59 122.18 123.69 106,985 -0.28(-0.23%)
Sep 02, 2021 124.31 125.77 121.34 123.97 161,491 +1.22(+0.99%)
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.