Skip to main content

Herc Holdings Inc (NY: HRI )

151.50 -1.17 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 53.71 55.42 53.22 53.30 304,637 -0.06(-0.11%)
Jun 28, 2018 52.78 53.41 51.52 53.36 214,114 +0.61(+1.17%)
Jun 27, 2018 53.12 54.33 52.43 52.74 184,852 -0.04(-0.07%)
Jun 26, 2018 51.71 52.80 51.23 52.78 278,203 +1.36(+2.65%)
Jun 25, 2018 56.23 56.26 50.05 51.42 786,779 -4.92(-8.73%)
Jun 22, 2018 57.18 58.69 55.89 56.34 333,881 -0.37(-0.65%)
Jun 21, 2018 58.12 58.25 55.33 56.71 288,447 -1.34(-2.31%)
Jun 20, 2018 56.30 58.67 56.23 58.05 197,443 +0.94(+1.64%)
Jun 19, 2018 56.67 57.63 54.91 57.11 258,783 -0.01(-0.02%)
Jun 18, 2018 55.19 57.65 54.82 57.12 408,396 +1.71(+3.09%)
Jun 15, 2018 56.98 55.00 55.41 278,390 -1.57(-2.76%)
Jun 14, 2018 57.59 57.65 55.59 56.98 228,781 +0.08(+0.13%)
Jun 13, 2018 57.99 58.04 56.80 56.91 174,104 -0.82(-1.43%)
Jun 12, 2018 55.09 59.19 55.09 57.73 681,715 +2.71(+4.92%)
Jun 11, 2018 54.16 55.29 53.93 55.02 111,131 +0.90(+1.66%)
Jun 08, 2018 54.30 54.84 53.19 54.12 119,479 +0.12(+0.23%)
Jun 07, 2018 53.45 55.02 53.40 54.00 148,381 +0.74(+1.39%)
Jun 06, 2018 53.44 53.26 121,865 +0.73(+1.39%)
Jun 05, 2018 51.83 52.76 51.55 52.53 118,647 +0.67(+1.30%)
Jun 04, 2018 52.88 53.26 51.48 51.86 143,598 -0.72(-1.37%)
Jun 01, 2018 51.75 52.83 51.41 52.58 272,636 +0.88(+1.70%)
May 31, 2018 52.87 53.32 51.45 51.70 324,371 -1.43(-2.69%)
May 30, 2018 51.82 54.14 51.75 53.13 205,326 +1.67(+3.25%)
May 29, 2018 52.93 53.76 50.98 51.46 196,195 -2.12(-3.96%)
May 25, 2018 53.58 53.58 53.58 0 -0.97(-1.77%)
May 24, 2018 54.28 54.91 53.75 54.54 176,375 +0.18(+0.33%)
May 23, 2018 53.76 54.50 53.23 54.36 125,249 +0.03(+0.05%)
May 22, 2018 56.89 56.91 54.30 54.33 120,533 -2.36(-4.16%)
May 21, 2018 56.14 56.96 55.95 56.69 106,787 +1.12(+2.01%)
May 18, 2018 55.73 56.29 54.81 55.57 175,160 +0.03(+0.05%)
May 17, 2018 54.44 56.01 53.90 55.54 177,175 +1.07(+1.96%)
May 16, 2018 54.16 55.39 54.09 54.47 184,903 +0.45(+0.84%)
May 15, 2018 53.66 54.29 53.33 54.02 181,683 +0.07(+0.12%)
May 14, 2018 53.20 54.71 53.20 53.95 191,019 +1.09(+2.06%)
May 11, 2018 52.99 53.71 52.33 52.87 147,778 -0.01(-0.02%)
May 10, 2018 53.29 53.96 52.34 52.88 264,954 -0.53(-0.99%)
May 09, 2018 53.93 55.30 51.46 53.41 394,858 +2.50(+4.91%)
May 08, 2018 51.65 51.65 50.18 50.91 343,135 -0.96(-1.84%)
May 07, 2018 50.11 52.53 50.02 51.86 262,610 +2.09(+4.20%)
May 04, 2018 48.60 49.98 48.22 49.77 177,053 +0.77(+1.56%)
May 03, 2018 48.37 49.23 47.72 49.01 259,996 +0.05(+0.10%)
May 02, 2018 48.59 51.16 48.59 48.96 200,860 +0.37(+0.76%)
May 01, 2018 49.50 49.78 47.24 48.59 481,757 -1.22(-2.45%)
Apr 30, 2018 52.53 52.74 49.64 49.81 283,281 -2.74(-5.22%)
Apr 27, 2018 52.66 52.88 52.06 52.55 202,137 -0.04(-0.07%)
Apr 26, 2018 54.85 54.85 52.21 52.59 301,530 -1.95(-3.57%)
Apr 25, 2018 55.52 56.20 54.38 54.54 230,934 -1.56(-2.78%)
Apr 24, 2018 57.23 58.83 55.78 56.10 374,518 -0.40(-0.70%)
Apr 23, 2018 55.79 56.87 55.74 56.50 225,111 +1.04(+1.88%)
Apr 20, 2018 58.07 59.20 54.32 55.46 493,399 -4.89(-8.10%)
Apr 19, 2018 61.45 62.79 59.67 60.35 287,287 -1.19(-1.94%)
Apr 18, 2018 61.45 62.16 61.30 61.54 117,765 +0.59(+0.96%)
Apr 17, 2018 61.97 62.40 60.28 60.95 175,306 -0.35(-0.57%)
Apr 16, 2018 61.24 61.78 61.06 61.30 115,479 +1.04(+1.73%)
Apr 13, 2018 61.48 61.48 60.21 60.26 105,972 -0.66(-1.09%)
Apr 12, 2018 60.95 61.47 60.36 60.93 136,805 +0.39(+0.64%)
Apr 11, 2018 60.21 61.00 59.53 60.54 142,733 -0.26(-0.42%)
Apr 10, 2018 59.82 61.27 59.53 60.79 169,815 +2.02(+3.44%)
Apr 09, 2018 59.84 60.53 58.68 58.77 246,311 -0.18(-0.31%)
Apr 06, 2018 60.88 61.63 58.00 58.95 137,533 -2.54(-4.14%)
Apr 05, 2018 61.62 62.37 60.93 61.49 208,160 +0.14(+0.23%)
Apr 04, 2018 58.89 61.54 58.35 61.35 123,520 +0.99(+1.65%)
Apr 03, 2018 59.39 60.38 58.30 60.36 176,654 +1.93(+3.30%)
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.