Skip to main content

Herc Holdings Inc (NY: HRI )

143.03 -9.79 (-6.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 47.49 48.03 47.04 47.04 132,140 -0.72(-1.51%)
Dec 30, 2019 47.37 47.93 46.91 47.76 114,691 +0.53(+1.12%)
Dec 27, 2019 48.02 48.13 47.12 47.23 84,694 -0.57(-1.19%)
Dec 26, 2019 48.05 48.50 47.33 47.80 66,810 -0.24(-0.50%)
Dec 24, 2019 48.10 48.25 47.70 48.04 50,462 +0.15(+0.32%)
Dec 23, 2019 48.18 48.24 47.60 47.88 118,176 -0.26(-0.54%)
Dec 20, 2019 48.29 48.47 47.92 48.14 191,239 +0.04(+0.08%)
Dec 19, 2019 48.33 48.54 47.81 48.10 167,779 -0.33(-0.67%)
Dec 18, 2019 47.79 48.55 47.15 48.43 338,781 +0.90(+1.90%)
Dec 17, 2019 47.65 47.65 46.91 47.53 283,460 +0.18(+0.39%)
Dec 16, 2019 47.27 47.59 46.79 47.34 171,274 +0.65(+1.40%)
Dec 13, 2019 46.72 47.13 45.61 46.69 169,701 -0.11(-0.23%)
Dec 12, 2019 44.92 46.98 44.65 46.80 342,291 +1.88(+4.19%)
Dec 11, 2019 44.05 44.93 44.03 44.91 143,038 +0.82(+1.85%)
Dec 10, 2019 44.39 44.54 43.85 44.10 108,556 -0.39(-0.89%)
Dec 09, 2019 44.60 45.46 44.47 44.49 163,925 -0.50(-1.11%)
Dec 06, 2019 44.87 45.55 44.60 44.99 147,643 +1.07(+2.43%)
Dec 05, 2019 43.61 44.30 43.53 43.92 94,639 +0.37(+0.86%)
Dec 04, 2019 42.14 44.37 42.14 43.55 138,936 +0.27(+0.62%)
Dec 03, 2019 42.77 43.50 42.46 43.28 172,466 -0.65(-1.49%)
Dec 02, 2019 44.94 45.45 43.79 43.93 159,649 -1.01(-2.25%)
Nov 29, 2019 45.23 45.65 44.88 44.94 91,665 -0.38(-0.85%)
Nov 27, 2019 45.59 45.83 45.10 45.33 155,966 -0.09(-0.19%)
Nov 26, 2019 45.08 45.51 44.85 45.41 128,184 +0.05(+0.11%)
Nov 25, 2019 44.74 45.60 44.36 45.36 142,723 +0.98(+2.21%)
Nov 22, 2019 44.87 45.20 44.16 44.38 202,996 -0.38(-0.86%)
Nov 21, 2019 44.84 45.00 43.80 44.77 348,501 +0.36(+0.80%)
Nov 20, 2019 46.14 46.33 44.21 44.41 225,723 -2.22(-4.76%)
Nov 19, 2019 47.32 47.72 46.28 46.63 259,495 -0.36(-0.76%)
Nov 18, 2019 47.69 47.87 46.89 46.99 306,390 -1.05(-2.18%)
Nov 15, 2019 48.27 48.54 47.82 48.04 133,284 +0.21(+0.44%)
Nov 14, 2019 47.65 48.26 47.22 47.82 167,549 +0.02(+0.04%)
Nov 13, 2019 47.57 48.34 47.53 47.81 247,098 -0.26(-0.54%)
Nov 12, 2019 48.54 48.83 47.72 48.06 166,461 -0.35(-0.71%)
Nov 11, 2019 47.32 48.66 47.07 48.41 217,140 +0.38(+0.80%)
Nov 08, 2019 47.64 48.45 46.13 48.03 259,285 +0.11(+0.22%)
Nov 07, 2019 48.37 48.78 47.49 47.92 306,232 +0.34(+0.71%)
Nov 06, 2019 47.84 47.85 46.78 47.58 655,377 -0.47(-0.98%)
Nov 05, 2019 46.65 48.21 46.61 48.05 286,056 +1.67(+3.61%)
Nov 04, 2019 44.75 46.38 44.32 46.38 254,387 +2.41(+5.49%)
Nov 01, 2019 43.09 44.61 42.71 43.97 294,245 +1.43(+3.37%)
Oct 31, 2019 43.26 43.36 41.85 42.54 190,570 -0.98(-2.25%)
Oct 30, 2019 43.87 43.99 43.12 43.52 220,962 -0.37(-0.83%)
Oct 29, 2019 42.16 44.32 42.16 43.88 229,405 +1.61(+3.80%)
Oct 28, 2019 42.82 43.23 41.88 42.28 290,421 -0.08(-0.18%)
Oct 25, 2019 41.03 42.83 40.65 42.36 299,448 +1.47(+3.60%)
Oct 24, 2019 42.18 42.53 40.41 40.89 473,023 -1.46(-3.45%)
Oct 23, 2019 40.71 45.16 40.05 42.35 549,092 -2.98(-6.57%)
Oct 22, 2019 45.52 45.82 44.21 45.33 200,604 -0.12(-0.28%)
Oct 21, 2019 45.20 46.36 44.62 45.45 210,949 +0.56(+1.24%)
Oct 18, 2019 44.19 45.16 43.83 44.89 357,402 +0.29(+0.65%)
Oct 17, 2019 41.81 44.60 41.81 44.60 282,613 +2.69(+6.42%)
Oct 16, 2019 42.29 42.75 41.78 41.91 243,842 -0.35(-0.82%)
Oct 15, 2019 41.69 42.79 41.34 42.26 268,894 +0.51(+1.22%)
Oct 14, 2019 42.15 42.46 41.42 41.75 188,278 -0.93(-2.18%)
Oct 11, 2019 42.15 43.73 41.99 42.68 240,037 +1.96(+4.81%)
Oct 10, 2019 39.54 40.92 39.38 40.72 168,674 +1.47(+3.75%)
Oct 09, 2019 38.44 39.58 37.98 39.25 325,934 +1.04(+2.72%)
Oct 08, 2019 39.69 39.69 37.84 38.21 494,573 -2.42(-5.96%)
Oct 07, 2019 40.62 41.59 40.00 40.64 169,031 -0.30(-0.73%)
Oct 04, 2019 40.06 41.02 39.66 40.93 192,591 +1.07(+2.68%)
Oct 03, 2019 39.06 39.88 38.19 39.87 286,388 +0.46(+1.17%)
Oct 02, 2019 41.10 41.10 38.54 39.41 495,649 -2.37(-5.68%)
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.