Skip to main content

Herc Holdings Inc (NY: HRI )

170.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 128.74 128.79 125.37 126.34 185,075 -1.82(-1.42%)
Aug 30, 2021 126.86 129.93 124.22 128.15 185,315 +1.33(+1.05%)
Aug 27, 2021 121.40 127.74 121.40 126.83 183,031 +6.44(+5.35%)
Aug 26, 2021 122.12 123.44 119.92 120.39 149,769 -2.37(-1.93%)
Aug 25, 2021 120.33 124.94 119.63 122.76 191,639 +2.50(+2.08%)
Aug 24, 2021 121.08 122.42 119.78 120.26 157,249 -0.06(-0.05%)
Aug 23, 2021 116.94 120.57 116.94 120.32 140,382 +5.45(+4.74%)
Aug 20, 2021 112.99 115.54 110.33 114.87 217,047 +1.85(+1.64%)
Aug 19, 2021 114.71 115.94 112.49 113.02 201,936 -4.41(-3.76%)
Aug 18, 2021 120.24 122.45 117.20 117.43 186,104 -3.30(-2.73%)
Aug 17, 2021 123.98 123.98 118.32 120.72 127,105 -4.06(-3.25%)
Aug 16, 2021 123.98 126.07 122.32 124.78 201,276 -0.86(-0.68%)
Aug 13, 2021 127.80 128.79 125.45 125.64 127,765 -2.96(-2.30%)
Aug 12, 2021 127.92 130.35 126.57 128.59 193,240 +1.36(+1.07%)
Aug 11, 2021 121.58 127.67 121.14 127.23 237,358 +6.21(+5.13%)
Aug 10, 2021 119.32 122.57 118.06 121.02 139,210 +2.70(+2.28%)
Aug 09, 2021 118.97 119.60 116.92 118.32 89,720 -1.27(-1.06%)
Aug 06, 2021 118.58 120.08 116.97 119.59 96,644 +2.69(+2.30%)
Aug 05, 2021 115.52 118.18 115.52 116.90 95,836 +2.65(+2.32%)
Aug 04, 2021 118.22 119.56 114.08 114.25 184,227 -5.56(-4.64%)
Aug 03, 2021 117.02 120.05 113.75 119.80 246,506 +3.74(+3.22%)
Aug 02, 2021 120.14 123.24 115.85 116.06 154,045 -3.15(-2.64%)
Jul 30, 2021 118.28 120.98 117.86 119.22 237,015 +0.23(+0.19%)
Jul 29, 2021 118.01 121.47 116.08 118.98 234,881 +1.80(+1.53%)
Jul 28, 2021 115.97 119.00 113.54 117.19 158,448 +0.86(+0.73%)
Jul 27, 2021 116.18 119.03 114.81 116.33 291,184 -1.10(-0.93%)
Jul 26, 2021 113.89 117.65 113.45 117.43 327,210 +4.52(+4.00%)
Jul 23, 2021 115.33 116.18 111.77 112.91 259,566 -0.12(-0.10%)
Jul 22, 2021 113.60 115.14 111.27 113.03 334,529 +0.14(+0.13%)
Jul 21, 2021 109.58 113.24 109.58 112.88 190,611 +4.41(+4.07%)
Jul 20, 2021 102.35 109.22 102.35 108.47 245,046 +6.47(+6.34%)
Jul 19, 2021 100.95 103.52 99.28 102.00 216,575 -2.80(-2.67%)
Jul 16, 2021 108.24 108.59 103.72 104.80 192,564 -2.00(-1.87%)
Jul 15, 2021 106.47 107.92 105.33 106.80 244,826 -1.87(-1.72%)
Jul 14, 2021 112.05 112.78 107.96 108.67 139,889 -1.04(-0.95%)
Jul 13, 2021 109.90 111.95 108.79 109.71 253,427 -1.29(-1.16%)
Jul 12, 2021 108.74 111.45 108.71 111.00 108,547 +0.77(+0.70%)
Jul 09, 2021 108.56 110.83 107.86 110.23 187,079 +4.63(+4.39%)
Jul 08, 2021 104.58 108.67 103.21 105.60 137,545 -1.93(-1.80%)
Jul 07, 2021 105.07 108.01 104.80 107.53 192,081 +1.59(+1.51%)
Jul 06, 2021 109.01 109.20 103.82 105.93 184,389 -1.82(-1.69%)
Jul 02, 2021 108.61 109.72 107.09 107.75 93,023 -1.02(-0.94%)
Jul 01, 2021 109.46 109.84 107.84 108.77 103,683 +1.06(+0.98%)
Jun 30, 2021 104.03 108.12 103.57 107.71 220,865 +2.65(+2.53%)
Jun 29, 2021 106.87 107.49 104.75 105.06 182,637 -0.67(-0.64%)
Jun 28, 2021 108.47 108.61 104.47 105.73 338,044 -3.26(-2.99%)
Jun 25, 2021 112.69 113.98 108.86 108.99 1,481,697 -2.72(-2.43%)
Jun 24, 2021 108.80 112.28 108.45 111.71 284,924 +3.85(+3.57%)
Jun 23, 2021 106.24 110.34 104.61 107.86 384,762 +2.22(+2.10%)
Jun 22, 2021 103.85 105.64 101.81 105.64 220,798 +1.90(+1.83%)
Jun 21, 2021 100.22 104.16 99.24 103.73 151,933 +5.27(+5.35%)
Jun 18, 2021 99.99 99.99 98.13 98.46 425,580 -3.33(-3.27%)
Jun 17, 2021 104.91 105.09 98.49 101.79 368,255 -2.73(-2.61%)
Jun 16, 2021 105.83 108.04 104.47 104.52 456,072 -2.54(-2.37%)
Jun 15, 2021 103.56 109.81 103.49 107.06 591,365 +4.03(+3.91%)
Jun 14, 2021 101.88 104.22 101.35 103.03 267,989 +1.11(+1.08%)
Jun 11, 2021 101.16 102.06 99.96 101.92 296,211 +2.49(+2.50%)
Jun 10, 2021 106.39 106.39 98.74 99.44 352,136 -5.22(-4.99%)
Jun 09, 2021 108.95 108.95 104.31 104.65 324,786 -3.94(-3.63%)
Jun 08, 2021 108.94 110.01 106.79 108.59 174,380 -0.03(-0.03%)
Jun 07, 2021 108.87 110.16 107.44 108.62 429,567 -0.22(-0.20%)
Jun 04, 2021 106.78 108.86 105.85 108.84 282,430 +2.81(+2.65%)
Jun 03, 2021 105.82 107.07 102.78 106.04 155,226 -0.64(-0.60%)
Jun 02, 2021 112.38 112.38 106.21 106.68 435,928 -6.01(-5.33%)
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.