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 (%)
Jan 29, 2021 62.96 62.96 59.83 60.53 179,057 -2.51(-3.98%)
Jan 28, 2021 61.71 64.31 61.67 63.04 162,372 +2.43(+4.01%)
Jan 27, 2021 61.82 62.06 57.88 60.60 193,381 -3.44(-5.38%)
Jan 26, 2021 66.88 66.88 63.94 64.05 104,772 -1.96(-2.97%)
Jan 25, 2021 67.38 69.02 65.18 66.01 139,806 -2.19(-3.22%)
Jan 22, 2021 65.71 68.32 65.12 68.20 165,105 +1.33(+1.99%)
Jan 21, 2021 67.02 67.28 65.78 66.87 187,025 +0.07(+0.10%)
Jan 20, 2021 65.75 67.16 65.32 66.80 143,172 +1.26(+1.92%)
Jan 19, 2021 65.47 65.93 64.32 65.54 154,646 +1.39(+2.17%)
Jan 15, 2021 65.17 65.48 62.78 64.15 142,379 -2.01(-3.03%)
Jan 14, 2021 65.93 66.96 64.73 66.16 154,870 +1.46(+2.25%)
Jan 13, 2021 67.31 67.59 64.28 64.70 150,092 -3.05(-4.50%)
Jan 12, 2021 65.75 67.97 65.30 67.75 122,415 +2.00(+3.04%)
Jan 11, 2021 63.07 65.90 63.07 65.75 91,910 +1.18(+1.83%)
Jan 08, 2021 67.38 67.38 63.08 64.57 138,045 -2.23(-3.34%)
Jan 07, 2021 66.92 67.42 65.39 66.80 124,592 +0.35(+0.53%)
Jan 06, 2021 64.21 67.81 64.21 66.45 244,944 +4.13(+6.63%)
Jan 05, 2021 59.94 62.63 59.94 62.32 218,135 +2.37(+3.96%)
Jan 04, 2021 63.54 63.54 59.07 59.94 160,829 -2.89(-4.59%)
Dec 31, 2020 62.83 62.83 62.83 111,413 +0.52(+0.84%)
Dec 30, 2020 60.42 62.78 60.42 62.31 111,413 +1.35(+2.22%)
Dec 29, 2020 63.16 63.42 60.26 60.95 162,491 -2.20(-3.49%)
Dec 28, 2020 63.22 63.69 62.69 63.16 201,488 +0.19(+0.30%)
Dec 24, 2020 62.18 63.23 61.71 62.97 56,867 +0.79(+1.28%)
Dec 23, 2020 60.89 62.62 60.78 62.18 171,756 +1.67(+2.75%)
Dec 22, 2020 58.90 60.65 58.40 60.51 131,275 +1.76(+3.00%)
Dec 21, 2020 57.07 58.88 56.14 58.75 132,200 +0.67(+1.16%)
Dec 18, 2020 58.35 59.09 57.38 58.08 325,454 -0.06(-0.10%)
Dec 17, 2020 58.27 59.07 57.14 58.14 142,413 +0.11(+0.20%)
Dec 16, 2020 60.01 60.15 57.44 58.02 155,311 -1.87(-3.13%)
Dec 15, 2020 59.73 60.82 58.82 59.90 130,436 +1.10(+1.87%)
Dec 14, 2020 61.29 61.29 58.70 58.80 98,047 -1.49(-2.46%)
Dec 11, 2020 58.99 60.56 58.65 60.28 124,621 +0.05(+0.08%)
Dec 10, 2020 61.34 61.51 59.61 60.24 136,337 -1.36(-2.21%)
Dec 09, 2020 62.18 63.51 61.33 61.60 309,602 +0.91(+1.50%)
Dec 08, 2020 59.16 61.21 59.16 60.69 158,665 +0.94(+1.57%)
Dec 07, 2020 59.60 59.91 58.09 59.75 123,259 -0.26(-0.44%)
Dec 04, 2020 58.22 60.81 57.96 60.02 207,385 +2.32(+4.02%)
Dec 03, 2020 57.52 59.20 57.09 57.70 133,479 +0.62(+1.08%)
Dec 02, 2020 56.51 58.61 55.64 57.09 363,593 -0.10(-0.18%)
Dec 01, 2020 56.11 57.71 55.70 57.19 205,759 +3.00(+5.53%)
Nov 30, 2020 56.33 56.33 52.52 54.19 279,112 -2.29(-4.05%)
Nov 27, 2020 56.83 58.39 55.20 56.48 102,741 -0.84(-1.47%)
Nov 25, 2020 58.82 59.31 56.62 57.32 179,586 -2.43(-4.07%)
Nov 24, 2020 58.66 60.76 57.27 59.75 217,650 +2.67(+4.67%)
Nov 23, 2020 55.11 57.55 54.05 57.09 206,205 +2.90(+5.36%)
Nov 20, 2020 54.52 55.34 53.70 54.18 149,144 -0.55(-1.00%)
Nov 19, 2020 53.27 55.82 52.27 54.73 181,766 +0.92(+1.71%)
Nov 18, 2020 54.25 55.96 53.57 53.81 192,157 -0.32(-0.59%)
Nov 17, 2020 52.44 54.35 51.59 54.13 155,824 +0.83(+1.56%)
Nov 16, 2020 49.95 53.45 49.95 53.30 173,930 +4.72(+9.72%)
Nov 13, 2020 48.48 49.12 47.57 48.58 154,535 +0.61(+1.28%)
Nov 12, 2020 49.93 50.34 47.36 47.97 349,450 -2.94(-5.78%)
Nov 11, 2020 50.97 51.04 49.05 50.91 168,467 -0.07(-0.13%)
Nov 10, 2020 46.61 51.06 46.46 50.97 297,517 +5.12(+11.16%)
Nov 09, 2020 48.76 49.27 45.58 45.86 201,814 +1.55(+3.50%)
Nov 06, 2020 44.76 45.30 43.97 44.30 96,610 -0.67(-1.49%)
Nov 05, 2020 42.49 45.94 42.49 44.98 170,838 +3.25(+7.80%)
Nov 04, 2020 43.43 43.69 40.68 41.72 295,100 -3.53(-7.80%)
Nov 03, 2020 45.41 45.91 44.31 45.25 152,442 +1.28(+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.