Skip to main content

Herc Holdings Inc (NY: HRI )

151.50 -1.17 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 94.86 97.65 91.84 95.86 483,901 +2.82(+3.03%)
Mar 30, 2021 89.31 94.14 89.02 93.05 167,014 +3.55(+3.96%)
Mar 29, 2021 93.80 94.42 88.99 89.50 176,781 -4.65(-4.94%)
Mar 26, 2021 94.15 94.31 91.89 94.15 238,673 +1.58(+1.71%)
Mar 25, 2021 88.13 92.78 86.01 92.57 217,183 +3.39(+3.80%)
Mar 24, 2021 93.87 95.53 89.15 89.19 279,428 -2.69(-2.92%)
Mar 23, 2021 90.86 92.65 90.47 91.87 502,755 -1.06(-1.14%)
Mar 22, 2021 94.05 94.22 90.75 92.93 290,401 -1.31(-1.39%)
Mar 19, 2021 94.95 95.36 90.85 94.24 526,286 -0.62(-0.66%)
Mar 18, 2021 102.68 103.48 94.20 94.86 530,907 -8.83(-8.51%)
Mar 17, 2021 97.90 104.09 95.13 103.69 458,530 +6.65(+6.85%)
Mar 16, 2021 96.71 97.85 94.03 97.04 496,210 +0.97(+1.01%)
Mar 15, 2021 93.84 96.44 93.38 96.06 328,127 +1.86(+1.98%)
Mar 12, 2021 93.18 95.91 92.57 94.20 641,500 +1.88(+2.04%)
Mar 11, 2021 87.04 92.70 86.33 92.32 332,068 +5.85(+6.76%)
Mar 10, 2021 81.72 86.89 81.13 86.47 503,985 +3.22(+3.86%)
Mar 09, 2021 84.20 84.88 81.80 83.25 273,446 -0.86(-1.02%)
Mar 08, 2021 83.96 85.41 82.59 84.11 143,034 +0.63(+0.76%)
Mar 05, 2021 82.64 84.19 79.50 83.48 206,328 +2.88(+3.57%)
Mar 04, 2021 83.76 84.43 77.27 80.60 227,918 -3.70(-4.39%)
Mar 03, 2021 84.57 86.23 83.88 84.30 195,003 -0.27(-0.32%)
Mar 02, 2021 84.67 86.32 83.67 84.58 340,597 -0.57(-0.67%)
Mar 01, 2021 83.99 85.94 82.82 85.15 334,705 +2.12(+2.55%)
Feb 26, 2021 83.90 84.34 80.14 83.03 235,185 -0.23(-0.27%)
Feb 25, 2021 84.29 84.98 81.37 83.25 422,334 -1.11(-1.31%)
Feb 24, 2021 81.62 84.60 81.58 84.36 398,671 +4.19(+5.23%)
Feb 23, 2021 76.96 80.20 75.16 80.17 268,161 +3.19(+4.14%)
Feb 22, 2021 73.22 77.52 73.05 76.98 460,273 +2.66(+3.58%)
Feb 19, 2021 70.40 74.43 69.47 74.32 259,390 +5.59(+8.13%)
Feb 18, 2021 69.19 69.80 62.82 68.73 275,893 -0.33(-0.48%)
Feb 17, 2021 68.68 69.74 66.29 69.06 204,296 -0.15(-0.22%)
Feb 16, 2021 71.43 72.09 69.02 69.21 162,751 -1.63(-2.30%)
Feb 12, 2021 69.44 71.23 68.89 70.84 111,620 +1.30(+1.86%)
Feb 11, 2021 68.57 69.64 67.79 69.55 195,530 +1.38(+2.03%)
Feb 10, 2021 68.01 68.79 66.90 68.16 166,057 +0.51(+0.76%)
Feb 09, 2021 66.90 67.68 65.12 67.65 146,927 +0.15(+0.22%)
Feb 08, 2021 66.22 67.53 65.49 67.50 83,997 +1.64(+2.48%)
Feb 05, 2021 66.22 66.47 64.96 65.86 76,104 +0.65(+1.00%)
Feb 04, 2021 63.17 65.24 62.73 65.21 98,066 +1.90(+3.00%)
Feb 03, 2021 63.27 63.39 61.99 63.31 76,623 -0.16(-0.25%)
Feb 02, 2021 64.70 64.70 62.20 63.47 103,415 +0.28(+0.45%)
Feb 01, 2021 61.38 63.41 60.85 63.19 112,187 +2.66(+4.39%)
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%)
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.