Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herc Holdings Inc. Common Stock (NY: HRI )

187.33 +3.63 (+1.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 181.25 191.20 181.25 187.33 540,927 +3.18(+1.72%)
Dec 19, 2024 188.39 190.02 182.16 184.16 244,711 -1.88(-1.01%)
Dec 18, 2024 196.85 196.85 183.87 186.03 573,582 -8.97(-4.60%)
Dec 17, 2024 197.99 198.65 194.47 195.00 365,205 -4.00(-2.01%)
Dec 16, 2024 208.47 209.63 198.17 199.00 699,158 -8.81(-4.24%)
Dec 13, 2024 207.87 212.67 206.95 207.81 304,519 -0.82(-0.39%)
Dec 12, 2024 211.12 213.27 206.69 208.63 318,584 -1.72(-0.82%)
Dec 11, 2024 216.86 217.09 207.80 210.35 551,151 -2.20(-1.04%)
Dec 10, 2024 222.43 222.43 210.56 212.55 318,937 -16.52(-7.21%)
Dec 09, 2024 231.51 235.40 225.29 229.07 233,666 -1.07(-0.46%)
Dec 06, 2024 231.73 232.74 226.35 230.14 152,458 +1.52(+0.66%)
Dec 05, 2024 228.30 232.23 224.44 228.62 285,063 -0.67(-0.29%)
Dec 04, 2024 228.10 230.09 224.85 229.29 169,397 +0.60(+0.26%)
Dec 03, 2024 230.80 232.10 225.34 228.69 228,080 -1.44(-0.63%)
Dec 02, 2024 232.69 236.39 229.03 230.13 294,432 -1.87(-0.81%)
Nov 29, 2024 233.44 233.46 231.35 232.00 153,662 +2.25(+0.98%)
Nov 27, 2024 233.53 233.80 226.81 229.75 183,127 -1.25(-0.54%)
Nov 26, 2024 226.11 231.30 223.01 231.00 233,153 +2.22(+0.97%)
Nov 25, 2024 225.15 230.00 225.15 228.78 420,624 +5.86(+2.63%)
Nov 22, 2024 218.55 223.08 217.31 222.92 271,548 +5.16(+2.37%)
Nov 21, 2024 214.13 218.14 212.92 217.76 259,019 +4.31(+2.02%)
Nov 20, 2024 215.95 216.40 211.74 213.45 257,975 -2.10(-0.97%)
Nov 19, 2024 215.00 219.06 214.00 215.55 265,725 -1.94(-0.89%)
Nov 18, 2024 217.95 220.60 216.02 217.49 183,179 -0.18(-0.08%)
Nov 15, 2024 219.57 221.84 215.84 217.67 353,116 +0.13(+0.06%)
Nov 14, 2024 224.08 224.08 217.16 217.54 374,280 -4.63(-2.08%)
Nov 13, 2024 225.30 227.80 219.56 222.17 362,438 -2.31(-1.03%)
Nov 12, 2024 227.96 231.00 223.90 224.48 318,701 -3.11(-1.37%)
Nov 11, 2024 237.00 237.69 227.00 227.59 503,036 -5.84(-2.50%)
Nov 08, 2024 233.24 235.71 231.49 233.43 201,744 +0.34(+0.15%)
Nov 07, 2024 236.97 236.97 230.23 233.09 406,412 -6.19(-2.59%)
Nov 06, 2024 233.97 246.88 230.87 239.28 1,094,803 +24.23(+11.27%)
Nov 05, 2024 207.17 215.34 207.17 215.05 365,130 +8.05(+3.89%)
Nov 04, 2024 208.67 214.25 206.71 207.00 430,671 -3.17(-1.51%)
Nov 01, 2024 211.48 212.59 207.37 210.17 370,951 +1.03(+0.49%)
Oct 31, 2024 211.47 212.73 209.07 209.14 236,622 -1.21(-0.58%)
Oct 30, 2024 210.50 213.70 208.54 210.35 345,154 -0.51(-0.24%)
Oct 29, 2024 212.45 214.50 209.13 210.86 429,891 -3.74(-1.74%)
Oct 28, 2024 210.00 214.62 209.75 214.60 352,535 +5.13(+2.45%)
Oct 25, 2024 210.20 211.63 206.35 209.47 423,225 +0.24(+0.11%)
Oct 24, 2024 208.97 214.16 204.37 209.23 539,994 -0.33(-0.16%)
Oct 23, 2024 201.00 210.93 199.18 209.56 1,253,233 +10.96(+5.52%)
Oct 22, 2024 174.10 202.30 173.00 198.60 1,267,037 +29.53(+17.47%)
Oct 21, 2024 172.16 172.56 167.49 169.07 402,635 -2.97(-1.73%)
Oct 18, 2024 173.00 173.41 169.48 172.04 452,215 -1.04(-0.60%)
Oct 17, 2024 173.80 173.80 171.46 173.08 309,979 -0.87(-0.50%)
Oct 16, 2024 170.47 178.93 169.91 173.95 560,965 +5.93(+3.53%)
Oct 15, 2024 167.93 171.60 167.66 168.02 261,121 -1.40(-0.83%)
Oct 14, 2024 165.58 170.60 165.58 169.42 214,209 +3.32(+2.00%)
Oct 11, 2024 164.66 167.60 163.97 166.10 208,303 +2.38(+1.45%)
Oct 10, 2024 160.94 165.49 160.56 163.72 286,934 +0.03(+0.02%)
Oct 09, 2024 160.94 164.58 160.46 163.69 255,008 +1.69(+1.04%)
Oct 08, 2024 162.00 163.00 161.10 162.00 276,511 +0.82(+0.51%)
Oct 07, 2024 158.49 161.90 157.41 161.18 169,710 +1.17(+0.73%)
Oct 04, 2024 159.52 160.16 156.66 160.01 185,953 +4.96(+3.20%)
Oct 03, 2024 156.15 157.49 154.40 155.05 183,648 -1.87(-1.19%)
Oct 02, 2024 157.03 159.06 156.83 156.92 264,759 -2.90(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.