Skip to main content

Herc Holdings Inc (NY: HRI )

168.30 -1.70 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 107.53 110.95 106.19 110.55 367,895 +3.34(+3.11%)
May 27, 2021 104.91 107.44 104.50 107.21 266,698 +3.71(+3.58%)
May 26, 2021 101.17 104.54 100.40 103.50 197,400 +2.69(+2.67%)
May 25, 2021 101.87 103.58 100.64 100.81 166,062 -1.06(-1.04%)
May 24, 2021 101.03 102.87 99.46 101.87 107,280 +1.97(+1.97%)
May 21, 2021 100.92 103.11 99.89 99.90 139,709 +0.54(+0.54%)
May 20, 2021 97.93 99.93 96.26 99.36 150,243 +1.84(+1.88%)
May 19, 2021 100.97 101.93 95.49 97.52 274,935 -6.29(-6.06%)
May 18, 2021 102.71 103.82 100.66 103.81 397,339 +1.51(+1.48%)
May 17, 2021 101.65 102.97 99.16 102.30 151,363 -0.07(-0.07%)
May 14, 2021 99.13 103.02 99.13 102.37 118,881 +4.69(+4.80%)
May 13, 2021 98.08 101.12 96.49 97.68 184,003 +0.39(+0.41%)
May 12, 2021 102.69 103.30 97.13 97.28 235,135 -6.27(-6.05%)
May 11, 2021 103.34 104.27 99.51 103.55 188,803 -2.79(-2.62%)
May 10, 2021 108.36 110.28 106.31 106.34 142,493 -2.03(-1.87%)
May 07, 2021 105.88 108.68 105.00 108.36 149,654 +2.04(+1.92%)
May 06, 2021 103.60 106.44 102.25 106.33 188,886 +3.69(+3.60%)
May 05, 2021 102.77 103.62 100.67 102.64 202,474 +0.72(+0.71%)
May 04, 2021 99.64 102.08 97.67 101.92 163,904 +0.74(+0.73%)
May 03, 2021 102.52 104.13 100.35 101.17 217,985 -0.32(-0.31%)
Apr 30, 2021 102.53 104.58 101.30 101.49 260,222 -3.12(-2.99%)
Apr 29, 2021 105.72 107.06 103.41 104.62 259,637 +0.21(+0.20%)
Apr 28, 2021 103.54 105.51 103.22 104.40 225,130 +0.75(+0.72%)
Apr 27, 2021 104.17 105.56 100.44 103.66 235,066 -0.80(-0.76%)
Apr 26, 2021 97.83 104.74 96.57 104.45 347,438 +8.11(+8.42%)
Apr 23, 2021 95.41 98.20 94.53 96.34 382,894 +3.13(+3.36%)
Apr 22, 2021 93.29 96.05 91.61 93.21 639,032 +0.68(+0.74%)
Apr 21, 2021 88.67 93.28 88.19 92.53 230,480 +3.21(+3.59%)
Apr 20, 2021 92.36 92.93 87.33 89.32 225,060 -3.60(-3.88%)
Apr 19, 2021 92.96 93.71 91.70 92.92 156,703 -0.85(-0.90%)
Apr 16, 2021 94.83 95.61 93.45 93.77 168,660 +0.53(+0.57%)
Apr 15, 2021 93.97 93.97 91.51 93.24 100,543 -0.18(-0.20%)
Apr 14, 2021 93.62 95.63 92.53 93.42 149,008 +0.46(+0.50%)
Apr 13, 2021 95.25 95.25 91.63 92.96 119,676 -2.28(-2.39%)
Apr 12, 2021 94.39 96.30 93.57 95.24 125,543 +1.10(+1.16%)
Apr 09, 2021 92.42 94.62 92.00 94.14 132,036 +1.22(+1.31%)
Apr 08, 2021 93.23 93.52 89.71 92.92 324,732 +0.60(+0.65%)
Apr 07, 2021 95.63 96.31 92.03 92.32 289,589 -3.34(-3.50%)
Apr 06, 2021 98.76 100.65 94.70 95.67 298,224 -3.38(-3.42%)
Apr 05, 2021 100.23 101.40 98.44 99.05 152,774 +0.76(+0.77%)
Apr 01, 2021 98.42 98.90 95.79 98.29 207,054 +0.90(+0.93%)
Mar 31, 2021 96.37 99.20 93.30 97.39 476,329 +2.86(+3.03%)
Mar 30, 2021 90.73 95.64 90.44 94.52 164,401 +3.60(+3.96%)
Mar 29, 2021 95.29 95.92 90.40 90.92 174,015 -4.73(-4.94%)
Mar 26, 2021 95.65 95.81 93.35 95.65 234,938 +1.61(+1.71%)
Mar 25, 2021 89.53 94.26 87.37 94.04 213,785 +3.44(+3.80%)
Mar 24, 2021 95.36 97.05 90.56 90.60 275,056 -2.73(-2.92%)
Mar 23, 2021 92.30 94.12 91.91 93.33 494,888 -1.08(-1.14%)
Mar 22, 2021 95.54 95.72 92.19 94.41 285,857 -1.33(-1.39%)
Mar 19, 2021 96.46 96.88 92.29 95.74 518,051 -0.63(-0.66%)
Mar 18, 2021 104.31 105.12 95.70 96.37 522,600 -8.97(-8.51%)
Mar 17, 2021 99.45 105.75 96.64 105.34 451,356 +6.76(+6.85%)
Mar 16, 2021 98.24 99.41 95.52 98.58 488,446 +0.99(+1.01%)
Mar 15, 2021 95.33 97.97 94.87 97.59 322,993 +1.89(+1.98%)
Mar 12, 2021 94.66 97.44 94.04 95.70 631,463 +1.91(+2.04%)
Mar 11, 2021 88.42 94.17 87.70 93.78 326,873 +5.94(+6.76%)
Mar 10, 2021 83.02 88.27 82.42 87.84 496,099 +3.27(+3.86%)
Mar 09, 2021 85.54 86.23 83.10 84.58 269,168 -0.87(-1.02%)
Mar 08, 2021 85.30 86.77 83.90 85.45 140,796 +0.64(+0.76%)
Mar 05, 2021 83.95 85.53 80.76 84.81 203,100 +2.92(+3.57%)
Mar 04, 2021 85.10 85.77 78.49 81.89 224,352 -3.76(-4.39%)
Mar 03, 2021 85.91 87.60 85.21 85.64 191,952 -0.28(-0.32%)
Mar 02, 2021 86.02 87.69 85.00 85.92 335,268 -0.58(-0.67%)
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.