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

Herc Holdings Inc (NY: HRI )

146.90 -1.66 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2023 151.25 151.31 148.06 148.22 156,352 -2.72(-1.80%)
Dec 28, 2023 148.97 151.50 148.56 150.94 102,294 -0.32(-0.21%)
Dec 27, 2023 151.19 152.36 149.08 151.25 135,798 +0.69(+0.46%)
Dec 26, 2023 147.62 151.18 146.66 150.57 114,204 +3.62(+2.47%)
Dec 22, 2023 147.01 148.71 145.69 146.94 127,412 -0.60(-0.40%)
Dec 21, 2023 147.35 147.64 145.25 147.54 86,775 +3.49(+2.43%)
Dec 20, 2023 145.93 149.17 143.86 144.05 229,244 -2.97(-2.02%)
Dec 19, 2023 147.78 149.30 146.79 147.01 229,818 +1.16(+0.79%)
Dec 18, 2023 146.25 147.32 143.42 145.86 229,657 +0.79(+0.54%)
Dec 15, 2023 147.95 148.75 144.86 145.07 278,057 -1.95(-1.33%)
Dec 14, 2023 139.44 149.32 139.44 147.02 495,213 +11.58(+8.55%)
Dec 13, 2023 127.75 136.05 126.54 135.45 386,660 +8.14(+6.40%)
Dec 12, 2023 131.00 131.00 127.10 127.30 189,666 -3.98(-3.03%)
Dec 11, 2023 123.91 131.65 122.29 131.28 355,336 +7.48(+6.04%)
Dec 08, 2023 121.79 124.79 120.40 123.81 228,325 +2.33(+1.92%)
Dec 07, 2023 119.73 122.12 118.82 121.48 126,041 +1.92(+1.61%)
Dec 06, 2023 120.76 123.83 119.12 119.56 197,851 +0.52(+0.43%)
Dec 05, 2023 122.75 123.09 118.58 119.04 311,589 -6.32(-5.04%)
Dec 04, 2023 126.77 128.37 125.17 125.36 245,076 -4.69(-3.61%)
Dec 01, 2023 123.43 131.41 123.43 130.05 269,356 +7.59(+6.19%)
Nov 30, 2023 123.14 123.73 121.00 122.47 216,453 +0.54(+0.45%)
Nov 29, 2023 119.83 124.32 119.83 121.92 236,120 +3.77(+3.19%)
Nov 28, 2023 121.48 122.24 117.93 118.15 194,486 -3.76(-3.09%)
Nov 27, 2023 121.85 122.62 120.85 121.91 187,770 -1.23(-1.00%)
Nov 24, 2023 122.99 124.71 122.77 123.14 66,062 -0.18(-0.14%)
Nov 22, 2023 123.72 124.04 122.21 123.32 120,816 +0.25(+0.20%)
Nov 21, 2023 122.27 123.45 120.75 123.07 403,096 +0.28(+0.23%)
Nov 20, 2023 121.02 124.08 119.74 122.79 354,907 -2.84(-2.26%)
Nov 17, 2023 126.78 127.44 125.43 125.64 154,173 +0.93(+0.75%)
Nov 16, 2023 125.02 126.12 123.82 124.70 224,538 -0.77(-0.62%)
Nov 15, 2023 126.36 129.24 124.54 125.48 195,924 +0.25(+0.20%)
Nov 14, 2023 123.20 126.37 123.20 125.23 272,053 +7.61(+6.47%)
Nov 13, 2023 116.77 119.40 116.62 117.62 180,316 +0.53(+0.46%)
Nov 10, 2023 115.24 117.84 115.14 117.09 112,841 +3.31(+2.91%)
Nov 09, 2023 116.76 117.22 113.50 113.78 176,642 -1.06(-0.92%)
Nov 08, 2023 116.88 117.59 114.80 114.84 157,156 -1.38(-1.18%)
Nov 07, 2023 113.61 116.52 113.44 116.22 234,634 +1.48(+1.29%)
Nov 06, 2023 122.29 122.59 114.66 114.74 328,429 -8.06(-6.56%)
Nov 03, 2023 117.51 123.55 117.51 122.80 454,626 +10.20(+9.06%)
Nov 02, 2023 108.23 112.69 107.46 112.60 629,002 +7.25(+6.88%)
Nov 01, 2023 105.41 107.26 103.99 105.35 272,192 -0.41(-0.38%)
Oct 31, 2023 106.54 107.06 105.03 105.76 242,045 -0.92(-0.86%)
Oct 30, 2023 106.34 107.50 104.54 106.68 169,596 +2.23(+2.13%)
Oct 27, 2023 105.66 106.70 104.17 104.45 212,583 -1.17(-1.11%)
Oct 26, 2023 101.59 106.15 101.33 105.62 346,890 +4.30(+4.24%)
Oct 25, 2023 103.07 104.45 100.36 101.32 424,009 -3.46(-3.30%)
Oct 24, 2023 102.05 105.37 99.20 104.78 492,537 -1.40(-1.32%)
Oct 23, 2023 106.44 108.42 105.63 106.18 298,217 -0.24(-0.22%)
Oct 20, 2023 107.12 107.67 105.92 106.41 276,316 -0.73(-0.68%)
Oct 19, 2023 108.92 110.92 106.92 107.15 260,012 -2.61(-2.37%)
Oct 18, 2023 114.03 114.03 109.34 109.75 262,386 -6.26(-5.40%)
Oct 17, 2023 108.40 116.92 108.40 116.01 285,511 +6.62(+6.05%)
Oct 16, 2023 108.19 110.42 108.19 109.39 196,713 +2.66(+2.50%)
Oct 13, 2023 109.47 109.90 106.44 106.73 127,071 -2.51(-2.29%)
Oct 12, 2023 112.16 112.90 108.44 109.24 124,193 -3.66(-3.25%)
Oct 11, 2023 112.00 113.08 111.11 112.90 123,327 +1.74(+1.57%)
Oct 10, 2023 109.60 112.56 109.60 111.16 175,385 +2.16(+1.98%)
Oct 09, 2023 107.45 109.22 107.19 109.00 127,468 +0.90(+0.83%)
Oct 06, 2023 105.17 109.84 105.09 108.10 167,567 +2.88(+2.74%)
Oct 05, 2023 106.25 106.94 104.08 105.22 273,745 -1.99(-1.86%)
Oct 04, 2023 109.31 110.03 105.53 107.21 285,986 -3.09(-2.80%)
Oct 03, 2023 112.53 113.41 109.25 110.30 219,450 -3.02(-2.67%)
Oct 02, 2023 116.91 117.41 112.12 113.32 231,377 -4.48(-3.80%)
Sep 29, 2023 120.44 121.32 117.37 117.79 217,941 -1.53(-1.29%)
Sep 28, 2023 118.85 121.81 117.58 119.33 138,746 -0.01(-0.01%)
Sep 27, 2023 118.28 119.70 117.61 119.34 213,835 +0.82(+0.69%)
Sep 26, 2023 119.40 120.97 117.98 118.52 170,241 -2.10(-1.74%)
Sep 25, 2023 117.86 121.48 120.13 120.61 235,361 +1.76(+1.48%)
Sep 22, 2023 119.89 121.20 117.73 118.85 213,122 -1.02(-0.85%)
Sep 21, 2023 117.08 120.72 115.05 119.87 278,012 +1.66(+1.41%)
Sep 20, 2023 121.09 124.06 118.00 118.21 161,840 -1.73(-1.44%)
Sep 19, 2023 121.62 122.14 119.61 119.94 188,050 -1.42(-1.17%)
Sep 18, 2023 124.52 125.18 121.01 121.36 182,785 -3.37(-2.70%)
Sep 15, 2023 122.62 125.05 122.08 124.72 519,911 +1.21(+0.98%)
Sep 14, 2023 122.12 124.51 122.11 123.52 184,536 +3.01(+2.50%)
Sep 13, 2023 124.75 125.66 119.70 120.51 186,566 -4.57(-3.65%)
Sep 12, 2023 126.08 128.45 124.80 125.07 138,341 -1.71(-1.35%)
Sep 11, 2023 127.39 128.54 126.68 126.78 162,896 +0.89(+0.71%)
Sep 08, 2023 124.91 127.00 123.91 125.89 169,282 +0.91(+0.73%)
Sep 07, 2023 125.92 126.66 123.14 124.98 117,736 -2.73(-2.14%)
Sep 06, 2023 128.31 130.96 125.81 127.72 116,460 -0.47(-0.36%)
Sep 05, 2023 132.31 132.90 127.93 128.18 147,524 -4.34(-3.27%)
Sep 01, 2023 130.07 133.08 129.51 132.52 146,755 +3.63(+2.82%)
Aug 31, 2023 127.32 130.53 126.77 128.88 208,296 +1.95(+1.54%)
Aug 30, 2023 126.94 128.84 126.77 126.93 139,869 -0.36(-0.28%)
Aug 29, 2023 124.51 127.69 124.22 127.29 212,520 +3.07(+2.47%)
Aug 28, 2023 121.87 126.08 121.30 124.22 146,918 +2.58(+2.12%)
Aug 25, 2023 123.56 123.56 120.51 121.64 132,619 -0.27(-0.22%)
Aug 24, 2023 121.83 125.77 121.83 121.91 175,490 -3.11(-2.49%)
Aug 23, 2023 120.10 125.95 119.53 125.02 222,119 +4.06(+3.36%)
Aug 22, 2023 126.67 127.63 120.85 120.96 354,348 -5.11(-4.05%)
Aug 21, 2023 127.44 128.72 125.78 126.07 236,924 -0.89(-0.70%)
Aug 18, 2023 124.60 127.94 124.39 126.96 181,294 +0.79(+0.63%)
Aug 17, 2023 124.44 127.40 124.44 126.17 198,599 +2.04(+1.65%)
Aug 16, 2023 128.65 130.33 123.81 124.13 298,541 -4.57(-3.55%)
Aug 15, 2023 131.62 132.29 128.10 128.70 160,232 -3.96(-2.99%)
Aug 14, 2023 131.57 133.43 130.27 132.66 251,622 -0.16(-0.12%)
Aug 11, 2023 128.02 132.83 127.51 132.82 346,191 +4.39(+3.42%)
Aug 10, 2023 130.60 132.12 127.12 128.43 143,761 -1.24(-0.96%)
Aug 09, 2023 130.94 131.82 129.31 129.67 157,784 -0.55(-0.42%)
Aug 08, 2023 130.22 131.06 127.27 130.22 204,337 -2.75(-2.07%)
Aug 07, 2023 131.22 134.14 131.22 132.97 185,799 +2.62(+2.01%)
Aug 04, 2023 131.40 132.29 129.97 130.35 186,248 -0.40(-0.31%)
Aug 03, 2023 130.27 132.70 127.91 130.75 260,966 +0.22(+0.17%)
Aug 02, 2023 131.50 133.43 130.32 130.53 277,228 -3.51(-2.62%)
Aug 01, 2023 131.65 136.66 131.65 134.04 282,306 +2.17(+1.64%)
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 +25.28(+25.16%)
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%)
May 01, 2023 98.54 99.86 97.85 99.41 321,539 +0.85(+0.86%)
Apr 28, 2023 97.06 99.59 96.59 98.56 610,133 +0.90(+0.92%)
Apr 27, 2023 98.29 99.30 97.13 97.66 562,083 -1.73(-1.74%)
Apr 26, 2023 100.40 101.49 98.37 99.40 286,756 -1.60(-1.58%)
Apr 25, 2023 102.87 103.43 100.54 100.99 383,916 -3.46(-3.31%)
Apr 24, 2023 101.81 106.19 101.81 104.45 557,128 +2.91(+2.86%)
Apr 21, 2023 102.20 102.31 98.19 101.54 485,254 -2.42(-2.33%)
Apr 20, 2023 107.43 107.91 103.31 103.97 644,408 -5.33(-4.88%)
Apr 19, 2023 110.00 110.05 107.28 109.30 447,711 -1.47(-1.33%)
Apr 18, 2023 111.40 113.06 110.53 110.77 386,411 +0.11(+0.10%)
Apr 17, 2023 110.36 111.51 109.44 110.66 264,633 +1.06(+0.97%)
Apr 14, 2023 109.53 111.24 107.71 109.59 389,913 +0.78(+0.71%)
Apr 13, 2023 107.24 109.74 105.44 108.82 466,104 +2.19(+2.05%)
Apr 12, 2023 106.67 107.55 105.25 106.63 605,570 +2.31(+2.21%)
Apr 11, 2023 102.48 104.94 102.48 104.32 337,852 +2.36(+2.31%)
Apr 10, 2023 100.53 103.81 99.82 101.97 426,435 +1.31(+1.30%)
Apr 06, 2023 99.51 100.95 98.05 100.66 561,019 +1.46(+1.47%)
Apr 05, 2023 100.06 101.53 98.00 99.20 725,086 -1.84(-1.82%)
Apr 04, 2023 111.22 111.79 99.58 101.04 1,441,139 -9.70(-8.76%)
Apr 03, 2023 112.03 114.30 110.14 110.74 318,559 -1.50(-1.33%)
Mar 31, 2023 113.06 114.50 111.19 112.23 417,282 +0.63(+0.57%)
Mar 30, 2023 112.49 113.49 110.46 111.60 271,268 +0.92(+0.83%)
Mar 29, 2023 109.12 110.96 108.00 110.69 310,989 +3.20(+2.98%)
Mar 28, 2023 107.14 109.25 106.47 107.48 345,576 -0.12(-0.11%)
Mar 27, 2023 105.65 108.00 103.97 107.60 564,171 +3.26(+3.13%)
Mar 24, 2023 105.28 105.63 102.29 104.34 692,368 -2.88(-2.68%)
Mar 23, 2023 108.89 111.34 104.77 107.22 428,218 -1.03(-0.95%)
Mar 22, 2023 112.56 112.63 108.03 108.24 411,068 -4.62(-4.10%)
Mar 21, 2023 109.72 114.58 109.43 112.87 599,135 +6.39(+6.00%)
Mar 20, 2023 105.34 110.01 105.34 106.48 568,921 +2.23(+2.14%)
Mar 17, 2023 109.87 109.87 103.88 104.25 692,531 -7.87(-7.02%)
Mar 16, 2023 109.94 114.70 108.24 112.13 419,346 +0.40(+0.36%)
Mar 15, 2023 114.31 114.49 110.09 111.72 887,026 -6.72(-5.67%)
Mar 14, 2023 117.19 120.61 116.23 118.44 670,010 +5.58(+4.94%)
Mar 13, 2023 121.00 121.00 112.54 112.87 1,000,612 -11.65(-9.35%)
Mar 10, 2023 132.67 132.84 123.69 124.51 510,053 -8.59(-6.46%)
Mar 09, 2023 141.70 141.99 131.09 133.10 474,900 -10.24(-7.14%)
Mar 08, 2023 141.06 143.85 140.44 143.34 276,846 +2.09(+1.48%)
Mar 07, 2023 143.28 144.87 140.34 141.25 330,228 -2.16(-1.50%)
Mar 06, 2023 143.16 144.45 140.94 143.41 401,951 +0.14(+0.10%)
Mar 03, 2023 143.14 143.69 139.95 143.27 287,348 +0.34(+0.23%)
Mar 02, 2023 140.28 143.43 138.69 142.94 193,306 +1.00(+0.71%)
Mar 01, 2023 141.86 143.37 140.89 141.93 308,244 +0.44(+0.31%)
Feb 28, 2023 140.04 143.39 139.88 141.49 592,839 +1.48(+1.06%)
Feb 27, 2023 140.65 142.05 138.75 140.01 313,451 +1.07(+0.77%)
Feb 24, 2023 139.02 140.34 138.22 138.94 380,066 -2.93(-2.06%)
Feb 23, 2023 141.08 143.36 139.27 141.87 202,401 +1.78(+1.27%)
Feb 22, 2023 140.82 143.37 138.08 140.08 280,713 -1.17(-0.83%)
Feb 21, 2023 143.81 146.29 139.49 141.25 337,590 -5.50(-3.75%)
Feb 17, 2023 146.02 148.18 144.69 146.75 279,486 +0.56(+0.38%)
Feb 16, 2023 145.46 148.86 145.00 146.19 276,964 -0.94(-0.64%)
Feb 15, 2023 139.40 147.44 138.90 147.13 421,338 +7.39(+5.29%)
Feb 14, 2023 150.02 152.65 138.89 139.75 551,455 -11.30(-7.48%)
Feb 13, 2023 147.49 152.01 147.34 151.05 393,585 +3.62(+2.46%)
Feb 10, 2023 147.78 149.50 146.33 147.43 361,376 -1.61(-1.08%)
Feb 09, 2023 155.61 156.18 148.81 149.04 320,030 -4.77(-3.10%)
Feb 08, 2023 154.67 156.43 153.69 153.81 176,385 -2.30(-1.47%)
Feb 07, 2023 152.96 156.21 152.10 156.10 271,097 +1.56(+1.01%)
Feb 06, 2023 154.98 156.82 153.50 154.54 170,052 -2.08(-1.33%)
Feb 03, 2023 154.54 159.41 154.43 156.62 281,503 +0.54(+0.35%)
Feb 02, 2023 153.84 157.49 153.02 156.08 242,723 +2.26(+1.47%)
Feb 01, 2023 151.31 156.02 149.86 153.82 226,585 +1.42(+0.93%)
Jan 31, 2023 148.70 153.06 147.54 152.40 201,346 +3.70(+2.49%)
Jan 30, 2023 148.34 150.42 147.63 148.70 215,296 -1.64(-1.09%)
Jan 27, 2023 149.12 151.97 149.10 150.34 150,424 +0.32(+0.22%)
Jan 26, 2023 145.33 150.03 145.33 150.02 383,514 +7.56(+5.30%)
Jan 25, 2023 141.45 143.17 140.17 142.46 104,699 -1.02(-0.71%)
Jan 24, 2023 141.20 143.78 140.00 143.48 126,951 +0.07(+0.05%)
Jan 23, 2023 141.45 143.93 140.19 143.41 163,423 +2.65(+1.88%)
Jan 20, 2023 139.79 141.02 137.13 140.76 203,511 +1.85(+1.33%)
Jan 19, 2023 139.62 140.04 136.64 138.91 206,557 -2.23(-1.58%)
Jan 18, 2023 142.45 144.82 140.39 141.14 219,806 +0.72(+0.51%)
Jan 17, 2023 144.47 144.57 140.39 140.42 149,913 -4.60(-3.17%)
Jan 13, 2023 146.69 146.69 141.82 145.02 199,292 -1.81(-1.23%)
Jan 12, 2023 142.00 147.90 141.65 146.83 249,967 +5.53(+3.92%)
Jan 11, 2023 144.29 145.22 140.11 141.29 195,302 -2.65(-1.84%)
Jan 10, 2023 137.02 144.51 137.02 143.94 194,041 +6.14(+4.46%)
Jan 09, 2023 140.71 144.70 137.45 137.80 246,425 -2.41(-1.72%)
Jan 06, 2023 135.45 142.17 135.03 140.22 259,361 +6.79(+5.09%)
Jan 05, 2023 130.20 133.84 127.94 133.43 163,813 +2.98(+2.29%)
Jan 04, 2023 131.26 132.78 129.53 130.44 128,479 +1.02(+0.79%)
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.