Herc Holdings Inc (NY: HRI )

88.91 USD +0.67 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 88.75 90.28 87.30 88.91 135,320 +0.67(+0.76%)
Mar 05, 2021 87.35 88.99 84.03 88.24 195,200 +3.04(+3.57%)
Mar 04, 2021 88.54 89.24 81.67 85.20 215,625 -3.91(-4.39%)
Mar 03, 2021 89.39 91.15 88.66 89.11 184,486 -0.29(-0.32%)
Mar 02, 2021 89.50 91.24 88.44 89.40 322,227 -0.60(-0.67%)
Mar 01, 2021 88.78 90.84 87.54 90.00 316,652 +2.24(+2.55%)
Feb 26, 2021 88.68 89.15 84.71 87.76 222,500 -0.24(-0.27%)
Feb 25, 2021 89.10 89.83 86.01 88.00 399,555 -1.17(-1.31%)
Feb 24, 2021 86.27 89.42 86.23 89.17 377,168 +4.43(+5.23%)
Feb 23, 2021 81.35 84.77 79.44 84.74 253,698 +3.37(+4.14%)
Feb 22, 2021 77.39 81.94 77.21 81.37 435,448 +2.81(+3.58%)
Feb 19, 2021 74.41 78.67 73.43 78.56 245,400 +5.91(+8.13%)
Feb 18, 2021 73.13 73.78 66.40 72.65 261,013 -0.35(-0.48%)
Feb 17, 2021 72.60 73.72 70.07 73.00 193,277 -0.16(-0.22%)
Feb 16, 2021 75.50 76.20 72.96 73.16 153,973 -1.72(-2.30%)
Feb 12, 2021 73.40 75.29 72.82 74.88 105,600 +1.37(+1.86%)
Feb 11, 2021 72.48 73.61 71.66 73.51 184,984 +1.46(+2.03%)
Feb 10, 2021 71.89 72.71 70.71 72.05 157,101 +0.54(+0.76%)
Feb 09, 2021 70.71 71.54 68.83 71.51 139,003 +0.16(+0.22%)
Feb 08, 2021 70.00 71.38 69.22 71.35 79,467 +1.73(+2.48%)
Feb 05, 2021 70.00 70.26 68.66 69.62 72,000 +0.69(+1.00%)
Feb 04, 2021 66.77 68.96 66.31 68.93 92,777 +2.01(+3.00%)
Feb 03, 2021 66.88 67.00 65.52 66.92 72,491 -0.17(-0.25%)
Feb 02, 2021 68.39 68.39 65.75 67.09 97,838 +0.30(+0.45%)
Feb 01, 2021 64.88 67.03 64.32 66.79 106,136 +2.81(+4.39%)
Jan 29, 2021 66.55 66.55 63.24 63.98 169,400 -2.65(-3.98%)
Jan 28, 2021 65.23 67.98 65.19 66.63 153,615 +2.57(+4.01%)
Jan 27, 2021 65.34 65.60 61.19 64.06 182,951 -3.64(-5.38%)
Jan 26, 2021 70.69 70.69 67.59 67.70 99,121 -2.07(-2.97%)
Jan 25, 2021 71.22 72.96 68.90 69.77 132,266 -2.32(-3.22%)
Jan 22, 2021 69.46 72.22 68.83 72.09 156,200 +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%)
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.