Skip to main content

Herc Holdings Inc (NY: HRI )

151.50 -1.17 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 124.53 125.35 121.21 122.75 150,704 -1.61(-1.29%)
Aug 31, 2021 126.72 126.77 123.40 124.36 188,017 -1.79(-1.42%)
Aug 30, 2021 124.88 127.90 122.27 126.15 188,261 +1.31(+1.05%)
Aug 27, 2021 119.50 125.74 119.50 124.84 185,941 +6.34(+5.35%)
Aug 26, 2021 120.21 121.51 118.04 118.50 152,150 -2.34(-1.93%)
Aug 25, 2021 118.45 122.99 117.76 120.84 194,685 +2.46(+2.08%)
Aug 24, 2021 119.19 120.51 117.91 118.38 159,749 -0.06(-0.05%)
Aug 23, 2021 115.11 118.68 115.11 118.44 142,614 +5.37(+4.74%)
Aug 20, 2021 111.22 113.74 108.60 113.07 220,498 +1.82(+1.64%)
Aug 19, 2021 112.91 114.12 110.73 111.25 205,145 -4.34(-3.76%)
Aug 18, 2021 118.36 120.54 115.36 115.59 189,062 -3.24(-2.73%)
Aug 17, 2021 122.04 122.04 116.47 118.83 129,125 -3.99(-3.25%)
Aug 16, 2021 122.04 124.10 120.41 122.83 204,475 -0.84(-0.68%)
Aug 13, 2021 125.80 126.77 123.48 123.67 129,796 -2.91(-2.30%)
Aug 12, 2021 125.92 128.31 124.59 126.58 196,312 +1.34(+1.07%)
Aug 11, 2021 119.68 125.67 119.24 125.24 241,130 +6.11(+5.13%)
Aug 10, 2021 117.45 120.65 116.21 119.13 141,422 +2.66(+2.28%)
Aug 09, 2021 117.11 117.73 115.09 116.47 91,146 -1.25(-1.06%)
Aug 06, 2021 116.72 118.20 115.14 117.72 98,180 +2.65(+2.30%)
Aug 05, 2021 113.72 116.33 113.72 115.07 97,360 +2.61(+2.32%)
Aug 04, 2021 116.38 117.69 112.30 112.46 187,155 -5.47(-4.64%)
Aug 03, 2021 115.19 118.17 111.97 117.93 250,425 +3.68(+3.22%)
Aug 02, 2021 118.26 121.31 114.04 114.25 156,493 -3.10(-2.64%)
Jul 30, 2021 116.43 119.09 116.01 117.35 240,783 +0.23(+0.19%)
Jul 29, 2021 116.17 119.57 114.27 117.12 238,615 +1.77(+1.53%)
Jul 28, 2021 114.15 117.14 111.76 115.35 160,967 +0.84(+0.74%)
Jul 27, 2021 114.36 117.17 113.01 114.51 295,813 -1.08(-0.93%)
Jul 26, 2021 112.11 115.81 111.67 115.59 332,411 +4.45(+4.00%)
Jul 23, 2021 113.53 114.36 110.02 111.14 263,692 -0.11(-0.10%)
Jul 22, 2021 111.83 113.34 109.53 111.26 339,847 +0.14(+0.13%)
Jul 21, 2021 107.86 111.47 107.86 111.11 193,641 +4.34(+4.07%)
Jul 20, 2021 100.75 107.51 100.75 106.77 248,941 +6.37(+6.34%)
Jul 19, 2021 99.37 101.90 97.73 100.41 220,018 -2.75(-2.67%)
Jul 16, 2021 106.55 106.90 102.10 103.16 195,625 -1.97(-1.87%)
Jul 15, 2021 104.81 106.23 103.68 105.13 248,718 -1.84(-1.72%)
Jul 14, 2021 110.29 111.02 106.27 106.97 142,113 -1.02(-0.95%)
Jul 13, 2021 108.18 110.20 107.08 107.99 257,455 -1.27(-1.16%)
Jul 12, 2021 107.04 109.70 107.01 109.26 110,272 +0.76(+0.70%)
Jul 09, 2021 106.86 109.10 106.18 108.50 190,052 +4.56(+4.39%)
Jul 08, 2021 102.94 106.97 101.59 103.94 139,731 -1.90(-1.80%)
Jul 07, 2021 103.42 106.32 103.16 105.85 195,135 +1.57(+1.51%)
Jul 06, 2021 107.30 107.49 102.19 104.28 187,320 -1.79(-1.69%)
Jul 02, 2021 106.92 108.00 105.42 106.06 94,502 -1.00(-0.94%)
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.