Skip to main content

Herc Holdings Inc (NY: HRI )

160.01 +4.96 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 159.25 161.00 157.00 159.82 174,970 +0.39(+0.24%)
Sep 30, 2024 158.37 160.25 157.22 159.43 180,783 -0.10(-0.06%)
Sep 27, 2024 158.40 161.87 157.84 159.53 171,158 +2.90(+1.85%)
Sep 26, 2024 160.50 160.60 155.28 156.63 189,955 -0.44(-0.28%)
Sep 25, 2024 159.25 160.07 156.80 157.07 158,708 -1.34(-0.85%)
Sep 24, 2024 157.28 159.31 155.53 158.41 177,548 +2.12(+1.36%)
Sep 23, 2024 155.92 158.47 154.93 156.29 162,266 +0.92(+0.59%)
Sep 20, 2024 155.81 157.22 153.16 155.37 313,351 -1.65(-1.05%)
Sep 19, 2024 156.98 158.31 152.81 157.02 197,555 +5.52(+3.64%)
Sep 18, 2024 152.67 158.71 150.33 151.50 329,751 -1.17(-0.77%)
Sep 17, 2024 145.28 152.96 144.38 152.67 378,496 +9.49(+6.63%)
Sep 16, 2024 139.96 143.64 139.84 143.18 169,331 +4.41(+3.18%)
Sep 13, 2024 136.17 140.29 135.04 138.77 182,761 +4.99(+3.73%)
Sep 12, 2024 134.08 135.20 131.80 133.78 136,985 +0.03(+0.02%)
Sep 11, 2024 132.92 134.16 128.23 133.75 172,654 -0.68(-0.51%)
Sep 10, 2024 133.19 134.81 131.64 134.43 163,455 +2.24(+1.69%)
Sep 09, 2024 133.23 134.43 131.85 132.19 173,712 +0.12(+0.09%)
Sep 06, 2024 134.88 135.99 132.05 132.07 197,801 -2.81(-2.08%)
Sep 05, 2024 138.30 138.30 132.17 134.88 201,883 -2.49(-1.81%)
Sep 04, 2024 136.46 138.29 135.96 137.37 162,748 -0.60(-0.43%)
Sep 03, 2024 143.84 145.03 137.65 137.97 249,713 -8.40(-5.74%)
Aug 30, 2024 144.88 146.40 142.66 146.37 122,218 +2.39(+1.66%)
Aug 29, 2024 142.51 145.22 139.67 143.98 155,295 +3.49(+2.48%)
Aug 28, 2024 142.50 142.90 140.05 140.49 301,640 -3.39(-2.36%)
Aug 27, 2024 145.73 145.73 143.27 143.88 215,859 -2.51(-1.71%)
Aug 26, 2024 147.93 148.83 146.15 146.39 196,309 +0.01(+0.01%)
Aug 23, 2024 138.11 147.10 138.11 146.38 202,576 +8.91(+6.48%)
Aug 22, 2024 137.02 139.56 136.65 137.47 237,692 +0.52(+0.38%)
Aug 21, 2024 137.22 138.00 135.97 136.96 191,579 +1.25(+0.92%)
Aug 20, 2024 137.38 138.08 134.80 135.70 115,787 -2.15(-1.56%)
Aug 19, 2024 135.03 138.24 134.26 137.85 173,686 +3.25(+2.42%)
Aug 16, 2024 133.79 135.77 133.64 134.60 147,516 +0.10(+0.07%)
Aug 15, 2024 136.01 137.09 134.25 134.50 437,947 +2.66(+2.02%)
Aug 14, 2024 132.52 132.52 130.02 131.84 189,859 +0.11(+0.08%)
Aug 13, 2024 130.21 133.05 128.57 131.73 150,075 +2.36(+1.82%)
Aug 12, 2024 130.01 130.50 127.88 129.37 147,146 -0.33(-0.25%)
Aug 09, 2024 131.44 132.59 129.35 129.70 134,850 -2.30(-1.74%)
Aug 08, 2024 130.62 132.69 127.90 132.00 194,091 +3.62(+2.82%)
Aug 07, 2024 137.65 138.95 127.69 128.38 241,319 -6.68(-4.94%)
Aug 06, 2024 133.64 138.66 132.52 135.06 324,443 +1.19(+0.89%)
Aug 05, 2024 124.97 134.32 124.51 133.86 359,722 +0.02(+0.01%)
Aug 02, 2024 137.35 137.35 133.04 133.84 267,591 -9.56(-6.67%)
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.