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 (%)
Nov 30, 2016 37.07 38.64 37.07 38.19 433,907 +1.51(+4.11%)
Nov 29, 2016 37.01 37.38 36.64 36.69 303,402 -0.44(-1.19%)
Nov 28, 2016 38.09 38.46 37.03 37.13 254,123 -1.26(-3.28%)
Nov 25, 2016 38.75 38.93 38.27 38.39 81,002 -0.30(-0.77%)
Nov 23, 2016 38.68 38.68 38.68 0 +0.84(+2.21%)
Nov 22, 2016 37.64 38.04 36.81 37.85 506,075 +0.56(+1.50%)
Nov 21, 2016 35.69 37.58 35.69 37.29 359,448 +1.67(+4.70%)
Nov 18, 2016 36.37 36.56 35.45 35.62 434,432 -0.88(-2.42%)
Nov 17, 2016 36.95 37.29 36.50 36.50 376,637 -0.51(-1.38%)
Nov 16, 2016 37.95 38.18 36.88 37.01 471,057 -1.30(-3.39%)
Nov 15, 2016 36.51 38.70 36.38 38.31 613,654 +1.51(+4.10%)
Nov 14, 2016 37.14 37.86 36.60 36.80 943,431 +0.09(+0.24%)
Nov 11, 2016 36.50 36.89 35.87 36.71 811,716 +0.15(+0.42%)
Nov 10, 2016 34.89 37.11 34.69 36.56 1,023,443 +2.30(+6.70%)
Nov 09, 2016 30.52 34.84 30.43 34.26 1,356,591 +4.64(+15.67%)
Nov 08, 2016 28.35 30.27 27.55 29.62 1,384,039 -0.59(-1.94%)
Nov 07, 2016 29.85 30.76 29.73 30.21 562,113 +0.86(+2.91%)
Nov 04, 2016 28.57 29.79 28.32 29.35 694,112 +0.77(+2.69%)
Nov 03, 2016 27.84 28.89 27.84 28.58 432,911 +0.72(+2.59%)
Nov 02, 2016 27.88 28.17 27.79 27.86 338,791 -0.11(-0.38%)
Nov 01, 2016 28.94 29.31 27.88 27.97 560,796 -0.95(-3.29%)
Oct 31, 2016 28.01 29.07 27.84 28.92 519,058 +1.08(+3.87%)
Oct 28, 2016 28.49 28.83 27.82 27.84 429,800 -0.63(-2.23%)
Oct 27, 2016 29.07 29.11 28.46 28.48 449,694 -0.59(-2.02%)
Oct 26, 2016 28.11 29.93 27.98 29.06 1,878,239 +0.83(+2.93%)
Oct 25, 2016 28.12 28.47 27.87 28.24 247,430 +0.00(+0.00%)
Oct 24, 2016 28.40 28.58 28.07 28.24 313,128 +0.09(+0.31%)
Oct 21, 2016 28.16 28.34 27.63 28.15 330,222 -0.26(-0.91%)
Oct 20, 2016 28.59 29.07 28.16 28.41 996,352 +0.15(+0.54%)
Oct 19, 2016 28.83 28.95 28.17 28.26 734,019 -0.46(-1.61%)
Oct 18, 2016 29.42 29.48 28.71 28.72 257,883 -0.32(-1.09%)
Oct 17, 2016 29.03 29.33 28.87 29.03 336,986 +0.03(+0.10%)
Oct 14, 2016 30.28 30.42 29.01 29.01 540,795 -1.41(-4.64%)
Oct 13, 2016 30.94 31.25 30.24 30.42 280,598 -0.86(-2.74%)
Oct 12, 2016 31.67 32.43 31.25 31.27 230,690 -0.18(-0.58%)
Oct 11, 2016 32.33 32.34 31.28 31.46 341,446 -1.09(-3.34%)
Oct 10, 2016 32.57 32.74 32.38 32.54 194,919 +0.24(+0.74%)
Oct 07, 2016 33.40 33.47 31.89 32.30 556,174 -1.02(-3.06%)
Oct 06, 2016 33.34 33.43 32.48 33.32 357,302 +0.03(+0.09%)
Oct 05, 2016 32.98 33.64 32.75 33.29 441,580 +0.71(+2.18%)
Oct 04, 2016 32.40 33.01 32.38 32.58 395,115 +0.22(+0.68%)
Oct 03, 2016 32.22 32.87 32.02 32.36 481,113 -0.03(-0.09%)
Sep 30, 2016 31.83 32.65 31.16 32.39 609,254 +0.96(+3.06%)
Sep 29, 2016 31.76 31.82 31.29 31.43 430,777 -0.27(-0.85%)
Sep 28, 2016 30.95 31.76 30.43 31.70 550,169 +0.86(+2.81%)
Sep 27, 2016 31.40 31.67 30.56 30.83 385,814 -0.70(-2.22%)
Sep 26, 2016 31.71 31.88 31.39 31.53 366,985 -0.53(-1.65%)
Sep 23, 2016 31.41 32.37 31.40 32.06 415,931 +0.55(+1.74%)
Sep 22, 2016 32.05 32.10 31.47 31.51 261,767 -0.12(-0.36%)
Sep 21, 2016 31.72 31.83 31.26 31.63 263,289 +0.28(+0.89%)
Sep 20, 2016 32.42 32.42 31.34 31.35 498,747 -0.88(-2.74%)
Sep 19, 2016 33.02 33.39 32.11 32.24 252,573 -0.44(-1.35%)
Sep 16, 2016 32.64 32.73 32.20 32.68 578,350 -0.18(-0.56%)
Sep 15, 2016 32.64 33.10 32.49 32.86 339,268 +0.41(+1.27%)
Sep 14, 2016 32.10 32.63 31.94 32.45 293,671 +0.41(+1.29%)
Sep 13, 2016 32.93 33.06 31.73 32.03 360,935 -1.08(-3.25%)
Sep 12, 2016 32.85 33.19 32.60 33.11 440,879 +0.06(+0.17%)
Sep 09, 2016 34.31 34.64 32.99 33.05 415,531 -1.55(-4.47%)
Sep 08, 2016 34.27 34.92 34.04 34.60 517,149 +0.27(+0.78%)
Sep 07, 2016 33.40 34.39 33.36 34.33 354,439 +0.86(+2.56%)
Sep 06, 2016 33.40 33.60 33.02 33.48 426,161 +0.27(+0.81%)
Sep 02, 2016 33.18 33.21 33.21 33.21 440,016 +0.37(+1.11%)
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.