Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herc Holdings Inc (NY: HRI )

145.07 +4.16 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 171.13 175.22 170.61 174.61 251,454 +1.89(+1.09%)
Oct 28, 2021 166.55 177.28 165.66 172.72 376,149 +9.10(+5.56%)
Oct 27, 2021 165.53 168.80 163.52 163.61 279,071 -2.25(-1.35%)
Oct 26, 2021 172.64 165.86 387,319 -6.13(-3.56%)
Oct 25, 2021 179.93 181.27 171.97 171.99 466,398 -7.83(-4.35%)
Oct 22, 2021 178.36 184.69 177.70 179.81 337,855 +3.37(+1.91%)
Oct 21, 2021 173.13 180.67 164.64 176.45 385,660 -2.98(-1.66%)
Oct 20, 2021 173.17 182.77 172.65 179.43 424,506 +5.24(+3.01%)
Oct 19, 2021 177.45 179.34 173.17 174.19 290,071 -3.73(-2.10%)
Oct 18, 2021 170.98 178.00 170.75 177.93 261,702 +6.87(+4.02%)
Oct 15, 2021 176.99 176.99 170.60 171.06 333,699 -2.95(-1.69%)
Oct 14, 2021 170.77 174.21 170.18 174.00 324,442 +4.12(+2.43%)
Oct 13, 2021 169.32 170.24 165.91 169.88 273,986 +0.35(+0.21%)
Oct 12, 2021 165.95 171.60 164.73 169.53 366,321 +5.95(+3.64%)
Oct 11, 2021 159.96 163.73 159.77 163.58 257,678 +3.62(+2.26%)
Oct 08, 2021 162.62 164.90 159.70 159.96 125,518 -3.83(-2.34%)
Oct 07, 2021 164.06 166.69 160.71 163.79 555,814 +3.19(+1.98%)
Oct 06, 2021 159.58 161.82 152.31 160.60 312,199 -1.66(-1.02%)
Oct 05, 2021 165.49 171.07 160.02 162.26 326,748 -1.95(-1.19%)
Oct 04, 2021 163.58 166.94 161.26 164.21 418,865 +0.56(+0.34%)
Oct 01, 2021 156.62 165.22 156.62 163.65 352,585 +7.29(+4.66%)
Sep 30, 2021 160.56 160.56 153.91 156.36 420,178 -3.45(-2.16%)
Sep 29, 2021 158.32 163.01 155.96 159.82 300,949 +2.92(+1.86%)
Sep 28, 2021 156.12 161.15 154.26 156.90 311,043 +0.88(+0.56%)
Sep 27, 2021 153.78 161.33 153.51 156.02 357,804 +2.98(+1.95%)
Sep 24, 2021 147.64 153.50 147.64 153.03 360,940 +3.38(+2.26%)
Sep 23, 2021 138.58 149.79 138.58 149.66 550,212 +12.82(+9.37%)
Sep 22, 2021 131.86 138.19 130.55 136.84 425,899 +9.47(+7.44%)
Sep 21, 2021 123.53 127.57 122.41 127.37 333,108 +8.02(+6.72%)
Sep 20, 2021 118.60 120.86 116.70 119.35 217,834 -3.96(-3.21%)
Sep 17, 2021 125.70 125.96 120.82 123.31 368,068 -1.52(-1.22%)
Sep 16, 2021 123.39 127.68 122.31 124.83 262,912 +2.84(+2.33%)
Sep 15, 2021 117.08 122.30 116.91 121.99 146,638 +3.96(+3.35%)
Sep 14, 2021 123.36 123.36 117.41 118.03 165,978 -4.02(-3.29%)
Sep 13, 2021 124.53 124.53 120.62 122.05 114,914 -0.62(-0.51%)
Sep 10, 2021 124.59 126.03 121.67 122.67 132,782 +0.03(+0.02%)
Sep 09, 2021 121.88 124.61 121.42 122.64 122,499 +1.13(+0.93%)
Sep 08, 2021 125.13 125.17 120.25 121.52 195,527 -4.53(-3.59%)
Sep 07, 2021 124.45 126.47 123.50 126.04 210,665 +0.98(+0.78%)
Sep 03, 2021 125.16 125.97 123.53 125.06 105,809 -0.29(-0.23%)
Sep 02, 2021 125.69 127.17 122.69 125.35 159,716 +1.23(+0.99%)
Sep 01, 2021 125.92 126.74 122.56 124.12 149,046 -1.63(-1.29%)
Aug 31, 2021 128.13 128.18 124.78 125.74 185,948 -1.81(-1.42%)
Aug 30, 2021 126.27 129.32 123.63 127.55 186,190 +1.32(+1.05%)
Aug 27, 2021 120.83 127.14 120.83 126.23 183,895 +6.41(+5.35%)
Aug 26, 2021 121.54 122.86 119.35 119.82 150,476 -2.36(-1.93%)
Aug 25, 2021 119.77 124.36 119.07 122.19 192,543 +2.49(+2.08%)
Aug 24, 2021 120.51 121.85 119.22 119.70 157,991 -0.06(-0.05%)
Aug 23, 2021 116.39 120.00 116.39 119.75 141,045 +5.42(+4.74%)
Aug 20, 2021 112.46 115.00 109.81 114.33 218,072 +1.85(+1.64%)
Aug 19, 2021 114.17 115.39 111.96 112.48 202,889 -4.39(-3.76%)
Aug 18, 2021 119.68 121.88 116.65 116.88 186,982 -3.28(-2.73%)
Aug 17, 2021 123.40 123.40 117.76 120.16 127,705 -4.04(-3.25%)
Aug 16, 2021 123.40 125.48 121.75 124.19 202,226 -0.85(-0.68%)
Aug 13, 2021 127.20 128.18 124.86 125.05 128,368 -2.95(-2.30%)
Aug 12, 2021 127.32 129.74 125.97 127.99 194,152 +1.36(+1.07%)
Aug 11, 2021 121.01 127.07 120.57 126.63 238,478 +6.18(+5.13%)
Aug 10, 2021 118.76 121.99 117.50 120.45 139,867 +2.69(+2.28%)
Aug 09, 2021 118.42 119.04 116.37 117.77 90,143 -1.26(-1.06%)
Aug 06, 2021 118.02 119.52 116.42 119.03 97,100 +2.68(+2.30%)
Aug 05, 2021 114.98 117.62 114.98 116.35 96,289 +2.64(+2.32%)
Aug 04, 2021 117.67 119.00 113.55 113.71 185,096 -5.53(-4.64%)
Aug 03, 2021 116.47 119.49 113.21 119.24 247,670 +3.72(+3.22%)
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.