Skip to main content

Herc Holdings Inc (NY: HRI )

168.30 -1.70 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 127.61 132.55 127.61 131.87 304,498 +5.13(+4.05%)
Jul 28, 2023 127.86 129.75 126.16 126.74 263,867 -0.50(-0.39%)
Jul 27, 2023 127.19 128.28 124.97 127.24 502,971 +0.71(+0.56%)
Jul 26, 2023 129.14 132.03 126.28 126.53 404,052 -3.71(-2.85%)
Jul 25, 2023 126.62 130.56 125.59 130.25 533,903 -3.56(-2.66%)
Jul 24, 2023 131.32 134.08 131.28 133.81 434,474 +2.65(+2.02%)
Jul 21, 2023 137.06 137.06 130.22 131.15 747,722 -9.09(-6.48%)
Jul 20, 2023 142.85 143.19 138.56 140.24 501,926 -2.33(-1.64%)
Jul 19, 2023 144.32 147.58 141.51 142.57 376,860 -3.09(-2.12%)
Jul 18, 2023 139.93 146.08 139.93 145.67 252,059 +5.51(+3.93%)
Jul 17, 2023 138.42 141.82 137.71 140.16 219,202 -0.38(-0.27%)
Jul 14, 2023 143.67 143.67 139.00 140.54 262,917 -3.45(-2.40%)
Jul 13, 2023 144.55 145.61 141.81 143.99 312,670 +0.81(+0.56%)
Jul 12, 2023 145.13 145.79 142.26 143.19 473,262 +0.90(+0.63%)
Jul 11, 2023 139.84 142.58 138.65 142.29 246,151 +4.21(+3.05%)
Jul 10, 2023 136.65 140.30 136.15 138.08 405,915 +0.79(+0.57%)
Jul 07, 2023 134.11 139.63 133.89 137.29 279,457 +3.63(+2.71%)
Jul 06, 2023 132.66 136.37 132.20 133.67 449,662 -0.38(-0.29%)
Jul 05, 2023 134.94 136.68 133.43 134.05 279,403 -2.00(-1.47%)
Jul 03, 2023 134.01 137.54 134.01 136.05 145,958 +1.20(+0.89%)
Jun 30, 2023 135.53 136.72 133.53 134.85 271,739 +0.94(+0.71%)
Jun 29, 2023 130.85 135.45 130.85 133.90 361,063 +3.72(+2.85%)
Jun 28, 2023 128.72 131.75 128.11 130.19 290,150 +1.72(+1.33%)
Jun 27, 2023 125.70 129.67 124.61 128.47 242,590 +3.89(+3.12%)
Jun 26, 2023 123.07 128.17 122.70 124.58 203,922 +0.99(+0.80%)
Jun 23, 2023 122.76 125.42 122.25 123.60 732,780 -1.44(-1.15%)
Jun 22, 2023 128.90 129.27 124.84 125.03 232,663 -4.64(-3.58%)
Jun 21, 2023 126.91 131.57 126.90 129.68 281,867 +1.71(+1.34%)
Jun 20, 2023 124.16 128.40 123.15 127.96 286,220 +2.73(+2.18%)
Jun 16, 2023 126.63 127.46 123.86 125.23 423,598 -0.56(-0.45%)
Jun 15, 2023 120.45 126.20 120.45 125.79 418,468 +3.96(+3.25%)
Jun 14, 2023 121.35 122.95 119.55 121.83 431,602 +0.63(+0.52%)
Jun 13, 2023 118.34 122.90 118.34 121.20 405,991 +2.96(+2.50%)
Jun 12, 2023 118.26 120.51 117.64 118.25 418,426 -0.34(-0.29%)
Jun 09, 2023 121.05 121.18 118.06 118.59 269,200 -1.95(-1.62%)
Jun 08, 2023 119.72 121.37 117.42 120.54 343,560 +0.48(+0.40%)
Jun 07, 2023 115.55 121.33 114.74 120.06 667,522 +6.18(+5.42%)
Jun 06, 2023 106.42 114.78 106.42 113.88 443,179 +6.11(+5.67%)
Jun 05, 2023 110.35 111.55 106.50 107.77 345,538 -4.16(-3.71%)
Jun 02, 2023 105.45 112.20 104.70 111.93 498,841 +10.10(+9.92%)
Jun 01, 2023 100.26 102.64 98.26 101.83 247,242 +1.89(+1.89%)
May 31, 2023 102.16 103.33 99.06 99.94 661,109 -3.24(-3.14%)
May 30, 2023 105.11 105.88 102.98 103.18 301,280 -1.44(-1.38%)
May 26, 2023 102.59 105.60 102.57 104.62 190,859 +2.47(+2.42%)
May 25, 2023 99.92 102.79 99.82 102.14 248,810 +1.44(+1.43%)
May 24, 2023 102.97 103.34 99.83 100.71 413,813 -2.96(-2.85%)
May 23, 2023 104.61 107.32 102.83 103.66 377,699 -1.46(-1.39%)
May 22, 2023 104.72 105.71 102.99 105.12 370,086 +1.25(+1.21%)
May 19, 2023 107.03 107.03 103.15 103.87 345,267 -1.89(-1.79%)
May 18, 2023 103.37 106.17 102.78 105.76 399,585 +1.97(+1.90%)
May 17, 2023 99.72 104.35 99.67 103.79 382,057 +5.82(+5.94%)
May 16, 2023 99.80 100.54 97.96 97.97 278,417 -3.43(-3.38%)
May 15, 2023 98.80 102.52 98.36 101.40 601,375 +2.67(+2.71%)
May 12, 2023 99.55 100.66 97.70 98.73 214,887 +0.26(+0.26%)
May 11, 2023 98.67 98.95 97.09 98.47 213,768 -2.52(-2.50%)
May 10, 2023 102.11 103.07 99.79 100.99 500,313 +1.04(+1.05%)
May 09, 2023 99.50 100.70 98.91 99.95 499,449 -0.56(-0.56%)
May 08, 2023 100.46 101.48 99.49 100.51 370,744 +1.48(+1.49%)
May 05, 2023 95.87 99.56 95.34 99.03 452,722 +6.08(+6.54%)
May 04, 2023 97.06 97.97 92.60 92.95 412,298 -5.23(-5.33%)
May 03, 2023 97.49 100.60 96.61 98.18 501,061 +0.72(+0.74%)
May 02, 2023 98.54 99.56 94.68 97.46 364,589 -1.94(-1.95%)
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.