Herc Holdings Inc (NY: HRI )

72.09 USD +1.41 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 69.46 72.22 68.83 72.09 156,296 +1.41(+1.99%)
Jan 21, 2021 70.84 71.11 69.53 70.68 176,938 +0.07(+0.10%)
Jan 20, 2021 69.50 70.99 69.04 70.61 135,450 +1.33(+1.92%)
Jan 19, 2021 69.20 69.69 67.99 69.28 146,305 +1.47(+2.17%)
Jan 15, 2021 68.89 69.21 66.36 67.81 134,700 -2.12(-3.03%)
Jan 14, 2021 69.69 70.78 68.42 69.93 146,517 +1.54(+2.25%)
Jan 13, 2021 71.15 71.44 67.95 68.39 141,997 -3.22(-4.50%)
Jan 12, 2021 69.50 71.84 69.02 71.61 115,813 +2.11(+3.04%)
Jan 11, 2021 66.67 69.66 66.67 69.50 86,953 +1.25(+1.83%)
Jan 08, 2021 71.22 71.22 66.68 68.25 130,600 -2.36(-3.34%)
Jan 07, 2021 70.73 71.26 69.12 70.61 117,872 +0.37(+0.53%)
Jan 06, 2021 67.87 71.67 67.87 70.24 231,733 +4.37(+6.63%)
Jan 05, 2021 63.36 66.20 63.36 65.87 206,370 +2.51(+3.96%)
Jan 04, 2021 67.16 67.16 62.44 63.36 152,155 -3.05(-4.59%)
Dec 31, 2020 66.41 66.41 66.41 105,404 +0.55(+0.84%)
Dec 30, 2020 63.87 66.36 63.87 65.86 105,404 +1.43(+2.22%)
Dec 29, 2020 66.76 67.04 63.70 64.43 153,727 -2.33(-3.49%)
Dec 28, 2020 66.82 67.32 66.26 66.76 190,621 +0.20(+0.30%)
Dec 24, 2020 65.72 66.83 65.23 66.56 53,800 +0.84(+1.28%)
Dec 23, 2020 64.36 66.19 64.25 65.72 162,492 +1.76(+2.75%)
Dec 22, 2020 62.26 64.11 61.73 63.96 124,195 +1.86(+3.00%)
Dec 21, 2020 60.32 62.24 59.34 62.10 125,070 +0.71(+1.16%)
Dec 18, 2020 61.68 62.46 60.65 61.39 307,900 -0.06(-0.10%)
Dec 17, 2020 61.59 62.44 60.40 61.45 134,732 +0.12(+0.20%)
Dec 16, 2020 63.43 63.58 60.71 61.33 146,934 -1.98(-3.13%)
Dec 15, 2020 63.13 64.29 62.17 63.31 123,401 +1.16(+1.87%)
Dec 14, 2020 64.78 64.78 62.05 62.15 92,759 -1.57(-2.46%)
Dec 11, 2020 62.35 64.01 61.99 63.72 117,900 +0.05(+0.08%)
Dec 10, 2020 64.84 65.01 63.01 63.67 128,984 -1.44(-2.21%)
Dec 09, 2020 65.73 67.13 64.83 65.11 292,903 +0.96(+1.50%)
Dec 08, 2020 62.53 64.70 62.53 64.15 150,108 +0.99(+1.57%)
Dec 07, 2020 63.00 63.33 61.40 63.16 116,611 -0.28(-0.44%)
Dec 04, 2020 61.54 64.28 61.26 63.44 196,200 +2.45(+4.02%)
Dec 03, 2020 60.80 62.58 60.35 60.99 126,280 +0.65(+1.08%)
Dec 02, 2020 59.73 61.95 58.81 60.34 343,982 -0.11(-0.18%)
Dec 01, 2020 59.31 61.00 58.88 60.45 194,661 +3.17(+5.53%)
Nov 30, 2020 59.54 59.54 55.51 57.28 264,058 -2.42(-4.05%)
Nov 27, 2020 60.07 61.72 58.35 59.70 97,200 -0.89(-1.47%)
Nov 25, 2020 62.17 62.69 59.85 60.59 169,900 -2.57(-4.07%)
Nov 24, 2020 62.00 64.22 60.53 63.16 205,911 +2.82(+4.67%)
Nov 23, 2020 58.25 60.83 57.14 60.34 195,083 +3.07(+5.36%)
Nov 20, 2020 57.63 58.50 56.76 57.27 141,100 -0.58(-1.00%)
Nov 19, 2020 56.31 59.00 55.25 57.85 171,963 +0.97(+1.71%)
Nov 18, 2020 57.34 59.15 56.62 56.88 181,793 -0.34(-0.59%)
Nov 17, 2020 55.43 57.45 54.53 57.22 147,420 +0.88(+1.56%)
Nov 16, 2020 52.80 56.49 52.80 56.34 164,549 +4.99(+9.72%)
Nov 13, 2020 51.24 51.92 50.28 51.35 146,200 +0.65(+1.28%)
Nov 12, 2020 52.78 53.21 50.06 50.70 330,602 -3.11(-5.78%)
Nov 11, 2020 53.88 53.95 51.84 53.81 159,381 -0.07(-0.13%)
Nov 10, 2020 49.27 53.97 49.11 53.88 281,470 +5.41(+11.16%)
Nov 09, 2020 51.54 52.08 48.18 48.47 190,929 +1.64(+3.50%)
Nov 06, 2020 47.31 47.88 46.47 46.83 91,400 -0.71(-1.49%)
Nov 05, 2020 44.91 48.56 44.91 47.54 161,624 +3.44(+7.80%)
Nov 04, 2020 45.91 46.18 43.00 44.10 279,184 -3.73(-7.80%)
Nov 03, 2020 48.00 48.53 46.84 47.83 144,220 +1.35(+2.90%)
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.