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 171.43 172.25 159.41 161.69 306,864 -11.31(-6.54%)
Nov 29, 2021 178.48 179.85 170.94 173.00 182,883 -1.56(-0.90%)
Nov 26, 2021 175.61 176.92 169.17 174.56 159,105 -6.55(-3.61%)
Nov 24, 2021 178.09 184.88 178.09 181.11 122,590 +0.83(+0.46%)
Nov 23, 2021 178.26 181.19 176.82 180.28 158,713 +0.21(+0.12%)
Nov 22, 2021 179.49 184.01 178.48 180.07 242,692 +2.43(+1.37%)
Nov 19, 2021 175.65 178.22 173.67 177.65 232,223 -0.57(-0.32%)
Nov 18, 2021 175.69 178.93 173.88 178.22 218,662 +3.67(+2.10%)
Nov 17, 2021 176.48 177.39 174.09 174.54 346,792 -3.17(-1.78%)
Nov 16, 2021 181.75 182.42 177.54 177.71 375,486 -4.77(-2.62%)
Nov 15, 2021 185.92 185.98 180.99 182.49 183,504 -3.43(-1.85%)
Nov 12, 2021 185.13 186.41 183.39 185.92 118,225 +0.68(+0.37%)
Nov 11, 2021 182.17 186.73 181.28 185.24 125,361 +4.54(+2.51%)
Nov 10, 2021 185.25 180.69 189,495 -5.61(-3.01%)
Nov 09, 2021 182.92 186.71 182.59 186.30 127,083 +1.96(+1.07%)
Nov 08, 2021 187.79 192.70 183.27 184.33 332,035 +0.33(+0.18%)
Nov 05, 2021 184.30 187.35 182.49 184.00 170,920 +2.38(+1.31%)
Nov 04, 2021 182.17 184.50 180.12 181.62 139,008 +0.04(+0.02%)
Nov 03, 2021 178.76 182.13 177.66 181.58 207,878 +2.88(+1.61%)
Nov 02, 2021 174.53 179.23 172.69 178.71 206,111 +4.20(+2.41%)
Nov 01, 2021 174.40 175.49 172.17 174.51 182,023 +1.82(+1.05%)
Oct 29, 2021 169.25 173.29 168.74 172.69 254,251 +1.87(+1.09%)
Oct 28, 2021 164.72 175.33 163.84 170.82 380,333 +9.00(+5.56%)
Oct 27, 2021 163.71 166.95 161.72 161.81 282,176 -2.22(-1.35%)
Oct 26, 2021 170.74 164.03 391,627 -6.06(-3.56%)
Oct 25, 2021 177.95 179.28 170.08 170.10 471,586 -7.74(-4.35%)
Oct 22, 2021 176.40 182.66 175.74 177.84 341,613 +3.33(+1.91%)
Oct 21, 2021 171.22 178.68 162.83 174.51 389,950 -2.95(-1.66%)
Oct 20, 2021 171.26 180.76 170.75 177.46 429,228 +5.18(+3.01%)
Oct 19, 2021 175.49 177.36 171.26 172.28 293,297 -3.69(-2.10%)
Oct 18, 2021 169.10 176.04 168.87 175.97 264,613 +6.79(+4.02%)
Oct 15, 2021 175.04 175.04 168.72 169.18 337,410 -2.91(-1.69%)
Oct 14, 2021 168.89 172.30 168.31 172.09 328,051 +4.08(+2.43%)
Oct 13, 2021 167.46 168.37 164.09 168.01 277,034 +0.35(+0.21%)
Oct 12, 2021 164.12 169.71 162.92 167.66 370,396 +5.88(+3.64%)
Oct 11, 2021 158.20 161.93 158.01 161.78 260,545 +3.58(+2.26%)
Oct 08, 2021 160.83 163.08 157.94 158.20 126,914 -3.78(-2.34%)
Oct 07, 2021 162.25 164.85 158.94 161.99 561,997 +3.15(+1.98%)
Oct 06, 2021 157.82 160.04 150.63 158.84 315,672 -1.64(-1.02%)
Oct 05, 2021 163.67 169.18 158.26 160.47 330,382 -1.93(-1.19%)
Oct 04, 2021 161.78 165.11 159.49 162.40 423,524 +0.55(+0.34%)
Oct 01, 2021 154.90 163.40 154.90 161.85 356,508 +7.21(+4.66%)
Sep 30, 2021 158.80 158.80 152.22 154.64 424,852 -3.42(-2.16%)
Sep 29, 2021 156.58 161.22 154.25 158.06 304,296 +2.89(+1.86%)
Sep 28, 2021 154.40 159.37 152.57 155.17 314,503 +0.87(+0.56%)
Sep 27, 2021 152.09 159.56 151.82 154.30 361,784 +2.95(+1.95%)
Sep 24, 2021 146.02 151.81 146.02 151.35 364,955 +3.34(+2.26%)
Sep 23, 2021 137.06 148.14 137.06 148.01 556,333 +12.68(+9.37%)
Sep 22, 2021 130.41 136.67 129.11 135.33 430,637 +9.37(+7.44%)
Sep 21, 2021 122.17 126.17 121.07 125.97 336,813 +7.93(+6.72%)
Sep 20, 2021 117.29 119.53 115.42 118.04 220,258 -3.92(-3.21%)
Sep 17, 2021 124.32 124.58 119.49 121.96 372,162 -1.50(-1.22%)
Sep 16, 2021 122.03 126.27 120.96 123.46 265,837 +2.81(+2.33%)
Sep 15, 2021 115.79 120.95 115.63 120.65 148,269 +3.92(+3.35%)
Sep 14, 2021 122.00 122.00 116.12 116.73 167,824 -3.97(-3.29%)
Sep 13, 2021 123.16 123.16 119.29 120.71 116,193 -0.61(-0.51%)
Sep 10, 2021 123.22 124.64 120.33 121.32 134,259 +0.03(+0.02%)
Sep 09, 2021 120.54 123.24 120.08 121.30 123,861 +1.12(+0.93%)
Sep 08, 2021 123.75 123.79 118.93 120.18 197,702 -4.48(-3.59%)
Sep 07, 2021 123.08 125.08 122.14 124.65 213,009 +0.97(+0.78%)
Sep 03, 2021 123.78 124.59 122.17 123.69 106,986 -0.28(-0.23%)
Sep 02, 2021 124.30 125.77 121.34 123.97 161,493 +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.