Skip to main content

Herc Holdings Inc (NY: HRI )

151.50 -1.17 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 126.73 126.77 123.41 124.36 188,014 -1.79(-1.42%)
Aug 30, 2021 124.88 127.90 122.28 126.15 188,258 +1.31(+1.05%)
Aug 27, 2021 119.50 125.74 119.50 124.84 185,938 +6.34(+5.35%)
Aug 26, 2021 120.21 121.51 118.04 118.50 152,148 -2.34(-1.93%)
Aug 25, 2021 118.45 122.99 117.76 120.84 194,683 +2.46(+2.08%)
Aug 24, 2021 119.19 120.51 117.91 118.38 159,747 -0.06(-0.05%)
Aug 23, 2021 115.11 118.69 115.11 118.44 142,612 +5.36(+4.74%)
Aug 20, 2021 111.22 113.74 108.60 113.08 220,495 +1.83(+1.64%)
Aug 19, 2021 112.91 114.13 110.73 111.25 205,143 -4.34(-3.76%)
Aug 18, 2021 118.36 120.54 115.36 115.59 189,060 -3.25(-2.73%)
Aug 17, 2021 122.04 122.04 116.47 118.84 129,124 -3.99(-3.25%)
Aug 16, 2021 122.04 124.10 120.41 122.83 204,473 -0.84(-0.68%)
Aug 13, 2021 125.80 126.77 123.49 123.67 129,795 -2.91(-2.30%)
Aug 12, 2021 125.92 128.32 124.59 126.58 196,310 +1.34(+1.07%)
Aug 11, 2021 119.68 125.68 119.24 125.24 241,127 +6.11(+5.13%)
Aug 10, 2021 117.45 120.65 116.21 119.13 141,421 +2.66(+2.28%)
Aug 09, 2021 117.11 117.73 115.09 116.47 91,145 -1.25(-1.06%)
Aug 06, 2021 116.73 118.20 115.14 117.72 98,179 +2.65(+2.30%)
Aug 05, 2021 113.72 116.33 113.72 115.07 97,359 +2.61(+2.32%)
Aug 04, 2021 116.38 117.69 112.30 112.46 187,153 -5.47(-4.64%)
Aug 03, 2021 115.19 118.17 111.97 117.93 250,422 +3.68(+3.22%)
Aug 02, 2021 118.26 121.32 114.04 114.25 156,491 -3.10(-2.64%)
Jul 30, 2021 116.43 119.09 116.01 117.35 240,780 +0.23(+0.19%)
Jul 29, 2021 116.17 119.57 114.27 117.12 238,612 +1.77(+1.53%)
Jul 28, 2021 114.15 117.14 111.77 115.36 160,965 +0.84(+0.74%)
Jul 27, 2021 114.36 117.17 113.02 114.51 295,809 -1.08(-0.93%)
Jul 26, 2021 112.11 115.81 111.67 115.59 332,407 +4.45(+4.00%)
Jul 23, 2021 113.53 114.36 110.02 111.14 263,689 -0.11(-0.10%)
Jul 22, 2021 111.83 113.34 109.53 111.26 339,843 +0.14(+0.13%)
Jul 21, 2021 107.86 111.47 107.86 111.12 193,639 +4.34(+4.07%)
Jul 20, 2021 100.75 107.51 100.75 106.77 248,938 +6.37(+6.34%)
Jul 19, 2021 99.38 101.90 97.73 100.41 220,015 -2.75(-2.67%)
Jul 16, 2021 106.55 106.90 102.10 103.16 195,623 -1.97(-1.87%)
Jul 15, 2021 104.81 106.23 103.68 105.13 248,715 -1.84(-1.72%)
Jul 14, 2021 110.29 111.02 106.27 106.97 142,111 -1.02(-0.95%)
Jul 13, 2021 108.18 110.20 107.09 107.99 257,452 -1.27(-1.16%)
Jul 12, 2021 107.04 109.71 107.01 109.26 110,271 +0.76(+0.70%)
Jul 09, 2021 106.86 109.10 106.18 108.50 190,050 +4.56(+4.39%)
Jul 08, 2021 102.94 106.97 101.59 103.94 139,730 -1.90(-1.80%)
Jul 07, 2021 103.42 106.32 103.16 105.85 195,132 +1.57(+1.51%)
Jul 06, 2021 107.30 107.49 102.19 104.28 187,318 -1.79(-1.69%)
Jul 02, 2021 106.92 108.00 105.42 106.06 94,501 -1.00(-0.94%)
Jul 01, 2021 107.75 108.13 106.15 107.07 105,329 +1.04(+0.98%)
Jun 30, 2021 102.40 106.43 101.95 106.03 224,373 +2.61(+2.53%)
Jun 29, 2021 105.20 105.81 103.11 103.42 185,538 -0.66(-0.64%)
Jun 28, 2021 106.77 106.91 102.84 104.08 343,413 -3.21(-2.99%)
Jun 25, 2021 110.93 112.20 107.16 107.28 1,505,231 -2.68(-2.43%)
Jun 24, 2021 107.10 110.53 106.75 109.96 289,449 +3.79(+3.57%)
Jun 23, 2021 104.58 108.62 102.97 106.17 390,874 +2.19(+2.10%)
Jun 22, 2021 102.22 103.99 100.21 103.98 224,305 +1.87(+1.83%)
Jun 21, 2021 98.66 102.54 97.69 102.11 154,346 +5.18(+5.35%)
Jun 18, 2021 98.43 98.43 96.59 96.93 432,340 -3.27(-3.27%)
Jun 17, 2021 103.27 103.45 96.95 100.20 374,104 -2.69(-2.61%)
Jun 16, 2021 104.17 106.35 102.84 102.89 463,316 -2.50(-2.37%)
Jun 15, 2021 101.94 108.09 101.87 105.38 600,758 +3.96(+3.91%)
Jun 14, 2021 100.28 102.59 99.76 101.42 272,246 +1.09(+1.08%)
Jun 11, 2021 99.57 100.46 98.40 100.33 300,916 +2.45(+2.50%)
Jun 10, 2021 104.73 104.73 97.20 97.88 357,729 -5.14(-4.99%)
Jun 09, 2021 107.25 107.25 102.68 103.02 329,945 -3.88(-3.63%)
Jun 08, 2021 107.24 108.29 105.12 106.90 177,149 -0.03(-0.03%)
Jun 07, 2021 107.17 108.44 105.76 106.92 436,390 -0.22(-0.20%)
Jun 04, 2021 105.11 107.16 104.20 107.14 286,916 +2.76(+2.65%)
Jun 03, 2021 104.16 105.39 101.18 104.38 157,691 -0.63(-0.60%)
Jun 02, 2021 110.62 110.62 104.55 105.01 442,852 -5.91(-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.