Skip to main content

Herc Holdings Inc (NY: HRI )

170.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.42 62.42 62.42 0 +1.55(+2.54%)
Mar 28, 2018 61.49 61.83 60.29 60.88 154,988 -0.55(-0.89%)
Mar 27, 2018 64.31 65.05 60.85 61.42 119,609 -2.85(-4.44%)
Mar 26, 2018 63.31 64.33 62.37 64.28 140,310 +1.97(+3.16%)
Mar 23, 2018 65.52 66.41 62.16 62.31 131,892 -2.83(-4.34%)
Mar 22, 2018 66.03 66.56 65.11 65.13 143,982 -1.90(-2.84%)
Mar 21, 2018 67.08 67.55 66.78 67.04 218,681 -0.02(-0.03%)
Mar 20, 2018 66.67 67.61 65.95 67.06 119,922 +0.57(+0.85%)
Mar 19, 2018 66.96 67.20 65.37 66.49 169,029 -0.57(-0.85%)
Mar 16, 2018 67.12 68.01 66.09 67.06 288,718 +0.19(+0.29%)
Mar 15, 2018 67.57 67.84 66.34 66.86 97,796 -0.50(-0.74%)
Mar 14, 2018 68.72 68.72 67.13 67.36 157,939 -0.92(-1.35%)
Mar 13, 2018 68.81 69.97 67.99 68.29 199,931 -0.10(-0.14%)
Mar 12, 2018 68.80 70.15 68.17 68.38 162,847 -0.31(-0.45%)
Mar 09, 2018 67.09 68.72 66.65 68.69 315,349 +2.28(+3.43%)
Mar 08, 2018 66.57 66.63 65.69 66.41 145,077 -0.12(-0.19%)
Mar 07, 2018 68.21 65.70 66.54 199,286 -1.32(-1.94%)
Mar 06, 2018 68.15 64.24 67.85 361,291 +3.26(+5.04%)
Mar 05, 2018 62.85 65.35 62.38 64.60 191,759 +1.42(+2.25%)
Mar 02, 2018 63.16 63.65 62.03 63.17 372,265 -0.90(-1.41%)
Mar 01, 2018 62.52 65.49 62.04 64.08 449,174 +1.40(+2.24%)
Feb 28, 2018 66.32 66.32 60.67 62.67 338,044 -0.87(-1.36%)
Feb 27, 2018 63.42 64.86 62.98 63.54 265,618 -0.08(-0.12%)
Feb 26, 2018 62.87 63.69 62.08 63.62 119,167 +0.91(+1.46%)
Feb 23, 2018 61.60 62.74 61.27 62.70 94,382 +1.67(+2.74%)
Feb 22, 2018 61.03 137,297 +1.05(+1.75%)
Feb 21, 2018 60.28 61.74 59.93 59.98 191,273 -0.24(-0.40%)
Feb 20, 2018 59.13 61.50 59.13 60.22 129,176 +0.59(+0.98%)
Feb 16, 2018 59.64 59.64 59.64 0 +1.10(+1.87%)
Feb 15, 2018 57.59 58.79 56.47 58.54 215,387 +1.66(+2.92%)
Feb 14, 2018 54.18 57.15 53.76 56.88 354,905 +2.01(+3.66%)
Feb 13, 2018 56.38 56.38 53.90 54.87 248,631 -2.10(-3.69%)
Feb 12, 2018 55.59 57.97 54.63 56.97 291,562 +1.76(+3.19%)
Feb 09, 2018 56.37 56.80 52.74 55.22 427,407 -1.15(-2.05%)
Feb 08, 2018 60.26 60.86 56.21 56.37 499,796 -3.75(-6.24%)
Feb 07, 2018 59.76 60.59 59.31 60.12 203,477 +0.13(+0.22%)
Feb 06, 2018 58.06 61.20 57.68 59.98 321,533 -0.37(-0.62%)
Feb 05, 2018 62.12 62.70 60.12 60.36 156,680 -2.49(-3.96%)
Feb 02, 2018 64.39 64.40 61.77 62.85 196,535 -1.28(-1.99%)
Feb 01, 2018 62.80 64.88 61.76 64.12 262,605 +0.96(+1.52%)
Jan 31, 2018 64.30 65.24 63.06 63.16 112,872 -0.37(-0.59%)
Jan 30, 2018 62.83 63.92 62.14 63.54 155,915 -0.16(-0.26%)
Jan 29, 2018 65.35 65.79 63.63 63.70 142,552 -1.94(-2.96%)
Jan 26, 2018 66.57 66.57 64.94 65.64 106,257 -0.41(-0.63%)
Jan 25, 2018 67.49 67.83 65.24 66.06 207,055 -1.42(-2.11%)
Jan 24, 2018 66.01 67.55 65.97 67.48 343,471 +1.95(+2.98%)
Jan 23, 2018 63.30 65.67 62.95 65.53 209,381 +1.98(+3.12%)
Jan 22, 2018 62.60 63.59 62.38 63.55 88,445 +0.63(+1.01%)
Jan 19, 2018 60.91 62.91 60.91 62.91 124,049 +2.16(+3.56%)
Jan 18, 2018 60.41 61.31 60.32 60.75 103,553 +0.39(+0.65%)
Jan 17, 2018 60.38 60.92 59.75 60.36 153,071 -0.02(-0.03%)
Jan 16, 2018 63.36 63.43 60.07 60.38 219,245 -2.69(-4.27%)
Jan 12, 2018 63.07 63.07 63.07 0 +1.78(+2.90%)
Jan 11, 2018 60.72 61.62 60.40 61.29 264,050 +1.03(+1.71%)
Jan 10, 2018 60.71 59.84 60.26 93,173 -0.16(-0.27%)
Jan 09, 2018 60.27 60.84 59.98 60.42 125,906 +0.60(+1.00%)
Jan 08, 2018 60.16 60.60 59.26 59.83 216,575 -0.63(-1.05%)
Jan 05, 2018 60.37 60.59 59.94 60.46 113,931 +0.15(+0.26%)
Jan 04, 2018 60.66 60.75 59.67 60.31 203,673 -0.20(-0.33%)
Jan 03, 2018 60.69 61.23 60.40 60.51 106,806 -0.38(-0.63%)
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.