Skip to main content

Herc Holdings Inc (NY: HRI )

158.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 156.89 159.71 156.57 158.06 113,802 +0.66(+0.42%)
Mar 15, 2024 156.27 160.24 156.27 157.40 217,412 +0.28(+0.18%)
Mar 14, 2024 159.10 159.19 155.44 157.12 234,177 -1.53(-0.96%)
Mar 13, 2024 155.89 158.69 155.89 158.65 201,250 +1.75(+1.12%)
Mar 12, 2024 156.42 157.99 154.30 156.90 177,476 +1.07(+0.69%)
Mar 11, 2024 154.73 157.11 152.06 155.83 159,750 -0.66(-0.42%)
Mar 08, 2024 161.25 163.06 156.25 156.49 327,682 -3.06(-1.92%)
Mar 07, 2024 164.05 166.44 159.42 159.55 305,527 -3.34(-2.05%)
Mar 06, 2024 169.48 169.57 162.88 162.89 405,730 -5.39(-3.20%)
Mar 05, 2024 166.87 169.18 165.97 168.28 337,426 -0.53(-0.31%)
Mar 04, 2024 164.21 169.00 163.40 168.81 327,551 +5.65(+3.46%)
Mar 01, 2024 158.04 163.39 157.87 163.16 251,667 +4.48(+2.82%)
Feb 29, 2024 155.00 159.74 154.57 158.68 261,935 +3.97(+2.57%)
Feb 28, 2024 151.20 155.19 151.20 154.71 166,632 +1.70(+1.11%)
Feb 27, 2024 153.26 154.71 151.77 153.01 118,878 +1.12(+0.74%)
Feb 26, 2024 151.19 153.85 150.43 151.89 154,996 +0.12(+0.08%)
Feb 23, 2024 150.61 153.83 150.00 151.77 203,566 +2.09(+1.40%)
Feb 22, 2024 148.97 150.74 148.08 149.68 190,221 +1.98(+1.34%)
Feb 21, 2024 146.42 149.32 146.06 147.70 187,326 +0.45(+0.31%)
Feb 20, 2024 143.90 147.53 143.90 147.25 181,147 +0.54(+0.37%)
Feb 16, 2024 148.46 149.82 146.22 146.71 274,033 -3.25(-2.17%)
Feb 15, 2024 144.31 150.33 143.30 149.96 265,133 +7.09(+4.96%)
Feb 14, 2024 142.54 143.71 139.24 142.87 325,143 +2.32(+1.65%)
Feb 13, 2024 141.55 144.30 134.39 140.55 434,328 -13.43(-8.72%)
Feb 12, 2024 151.36 155.64 151.36 153.98 277,537 +3.03(+2.00%)
Feb 09, 2024 149.82 151.88 147.86 150.96 149,409 +1.22(+0.82%)
Feb 08, 2024 149.33 151.81 149.32 149.73 135,480 +1.14(+0.77%)
Feb 07, 2024 149.22 150.47 145.97 148.59 245,226 +1.18(+0.80%)
Feb 06, 2024 148.09 149.42 145.88 147.40 198,723 -1.33(-0.90%)
Feb 05, 2024 149.91 149.94 146.08 148.74 105,211 -4.47(-2.92%)
Feb 02, 2024 148.85 154.47 148.68 153.21 110,048 +1.28(+0.85%)
Feb 01, 2024 149.28 152.13 147.09 151.92 128,301 +5.10(+3.47%)
Jan 31, 2024 151.09 151.65 146.56 146.82 153,675 -4.77(-3.15%)
Jan 30, 2024 150.94 153.70 150.94 151.59 102,657 -1.36(-0.89%)
Jan 29, 2024 151.03 153.50 151.03 152.96 150,237 +2.30(+1.53%)
Jan 26, 2024 151.56 153.35 149.56 150.66 133,313 -0.81(-0.53%)
Jan 25, 2024 146.44 155.88 145.77 151.46 316,396 +9.44(+6.64%)
Jan 24, 2024 146.98 146.98 141.21 142.03 102,523 -2.38(-1.65%)
Jan 23, 2024 148.08 148.97 144.20 144.41 93,367 -1.10(-0.76%)
Jan 22, 2024 144.24 146.52 143.76 145.51 136,741 +2.90(+2.03%)
Jan 19, 2024 141.71 142.78 138.38 142.61 177,073 +1.24(+0.87%)
Jan 18, 2024 140.50 141.55 138.69 141.38 146,984 +2.46(+1.77%)
Jan 17, 2024 137.05 140.56 137.05 138.92 202,131 -0.97(-0.69%)
Jan 16, 2024 136.99 140.24 136.99 139.89 121,080 +0.09(+0.06%)
Jan 12, 2024 142.31 142.54 138.91 139.80 106,365 +0.19(+0.14%)
Jan 11, 2024 139.40 140.07 137.54 139.61 133,918 -0.13(-0.09%)
Jan 10, 2024 138.38 139.82 136.75 139.74 109,095 +0.93(+0.67%)
Jan 09, 2024 138.34 139.70 136.40 138.81 109,836 -2.48(-1.75%)
Jan 08, 2024 137.28 141.42 136.44 141.29 103,024 +3.39(+2.46%)
Jan 05, 2024 138.08 141.33 136.71 137.90 155,902 -2.40(-1.71%)
Jan 04, 2024 143.35 145.03 140.21 140.29 167,264 -2.56(-1.79%)
Jan 03, 2024 144.32 144.99 140.65 142.85 156,572 -4.33(-2.94%)
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.