Herc Holdings Inc (NY: HRI )

184.02 USD -6.90 (-3.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 185.12 186.50 178.33 184.02 150,930 -6.90(-3.61%)
Nov 24, 2021 187.74 194.90 187.74 190.92 116,291 +0.87(+0.46%)
Nov 23, 2021 187.92 191.00 186.40 190.05 150,558 +0.22(+0.12%)
Nov 22, 2021 189.21 193.98 188.15 189.83 230,221 +2.56(+1.37%)
Nov 19, 2021 185.16 187.88 183.08 187.27 220,290 -0.60(-0.32%)
Nov 18, 2021 185.21 188.62 183.30 187.87 207,426 +3.87(+2.10%)
Nov 17, 2021 186.04 187.00 183.52 184.00 328,972 -3.34(-1.78%)
Nov 16, 2021 191.59 192.30 187.16 187.34 356,191 -5.03(-2.61%)
Nov 15, 2021 195.99 196.05 190.79 192.37 174,075 -3.62(-1.85%)
Nov 12, 2021 195.16 196.51 193.32 195.99 112,150 +0.72(+0.37%)
Nov 11, 2021 192.04 196.85 191.10 195.27 118,920 +4.79(+2.51%)
Nov 10, 2021 195.29 190.48 179,758 -5.91(-3.01%)
Nov 09, 2021 192.83 196.82 192.48 196.39 120,553 +2.07(+1.07%)
Nov 08, 2021 197.96 203.14 193.20 194.32 314,973 +0.35(+0.18%)
Nov 05, 2021 194.28 197.50 192.37 193.97 162,137 +2.51(+1.31%)
Nov 04, 2021 192.04 194.50 189.88 191.46 131,865 +0.04(+0.02%)
Nov 03, 2021 188.44 192.00 187.28 191.42 197,196 +3.03(+1.61%)
Nov 02, 2021 183.98 188.94 182.05 188.39 195,520 +4.43(+2.41%)
Nov 01, 2021 183.85 185.00 181.50 183.96 172,670 +1.92(+1.05%)
Oct 29, 2021 178.42 182.68 177.88 182.04 241,186 +1.97(+1.09%)
Oct 28, 2021 173.64 184.83 172.71 180.07 360,789 +9.49(+5.56%)
Oct 27, 2021 172.58 175.99 170.47 170.58 267,676 -2.34(-1.35%)
Oct 26, 2021 179.99 172.92 371,503 -6.39(-3.56%)
Oct 25, 2021 187.59 188.99 179.29 179.31 447,353 -8.16(-4.35%)
Oct 22, 2021 185.95 192.55 185.26 187.47 324,059 +3.51(+1.91%)
Oct 21, 2021 180.50 188.36 171.65 183.96 369,912 -3.11(-1.66%)
Oct 20, 2021 180.54 190.55 180.00 187.07 407,172 +5.46(+3.01%)
Oct 19, 2021 185.00 186.97 180.54 181.61 278,226 -4.39(-2.36%)
Oct 18, 2021 178.74 186.08 178.50 186.00 250,341 +7.18(+4.02%)
Oct 15, 2021 185.02 185.02 178.34 178.82 319,212 -3.08(-1.69%)
Oct 14, 2021 178.52 182.12 177.90 181.90 310,357 +4.31(+2.43%)
Oct 13, 2021 177.01 177.97 173.44 177.59 262,092 +0.37(+0.21%)
Oct 12, 2021 173.48 179.39 172.21 177.22 350,418 +6.22(+3.64%)
Oct 11, 2021 167.22 171.16 167.02 171.00 246,492 +3.78(+2.26%)
Oct 08, 2021 170.00 172.38 166.95 167.22 120,069 -4.00(-2.34%)
Oct 07, 2021 171.50 174.25 168.00 171.22 531,685 +3.33(+1.98%)
Oct 06, 2021 166.82 169.16 159.22 167.89 298,646 -1.73(-1.02%)
Oct 05, 2021 173.00 178.83 167.28 169.62 312,563 -2.04(-1.19%)
Oct 04, 2021 171.00 174.52 168.58 171.66 400,681 +0.58(+0.34%)
Oct 01, 2021 163.73 172.72 163.73 171.08 337,279 +7.62(+4.66%)
Sep 30, 2021 167.85 167.85 160.90 163.46 401,937 -3.61(-2.16%)
Sep 29, 2021 165.51 170.41 163.04 167.07 287,884 +3.05(+1.86%)
Sep 28, 2021 163.20 168.46 161.26 164.02 297,540 +0.92(+0.56%)
Sep 27, 2021 160.76 168.66 160.48 163.10 342,271 +3.12(+1.95%)
Sep 24, 2021 154.35 160.47 154.35 159.98 345,271 +3.53(+2.26%)
Sep 23, 2021 144.87 156.59 144.87 156.45 525,639 +13.40(+9.37%)
Sep 22, 2021 137.84 144.46 136.47 143.05 407,410 +9.90(+7.44%)
Sep 21, 2021 129.14 133.36 127.97 133.15 318,647 +8.38(+6.72%)
Sep 20, 2021 123.98 126.34 122.00 124.77 208,378 -4.14(-3.21%)
Sep 17, 2021 131.41 131.68 126.30 128.91 352,089 -1.59(-1.22%)
Sep 16, 2021 128.99 133.47 127.86 130.50 251,499 +2.97(+2.33%)
Sep 15, 2021 122.39 127.85 122.22 127.53 140,272 +4.14(+3.36%)
Sep 14, 2021 128.96 128.96 122.74 123.39 158,773 -4.20(-3.29%)
Sep 13, 2021 130.18 130.18 126.09 127.59 109,926 -0.65(-0.51%)
Sep 10, 2021 130.24 131.75 127.19 128.24 127,018 +0.03(+0.02%)
Sep 09, 2021 127.41 130.27 126.93 128.21 117,181 +1.18(+0.93%)
Sep 08, 2021 130.81 130.85 125.71 127.03 187,039 -4.73(-3.59%)
Sep 07, 2021 130.10 132.21 129.10 131.76 201,520 +1.02(+0.78%)
Sep 03, 2021 130.84 131.69 129.14 130.74 101,216 -0.30(-0.23%)
Sep 02, 2021 131.39 132.94 128.26 131.04 152,783 +1.29(+0.99%)
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.