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

Herc Holdings Inc (NY: HRI )

153.92 +0.16 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
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%)
Jan 03, 2023 130.34 131.15 127.25 129.42 92,259 +0.32(+0.25%)
Dec 30, 2022 127.74 129.90 127.37 129.10 113,110 -0.42(-0.33%)
Dec 29, 2022 127.47 131.27 126.17 129.52 132,105 +3.91(+3.11%)
Dec 28, 2022 128.14 129.55 124.81 125.61 92,317 -3.24(-2.51%)
Dec 27, 2022 126.53 129.64 125.78 128.85 116,656 +1.75(+1.37%)
Dec 23, 2022 125.43 127.30 124.30 127.11 64,522 +2.49(+2.00%)
Dec 22, 2022 124.82 124.82 121.71 124.61 136,164 -2.02(-1.60%)
Dec 21, 2022 123.46 126.93 123.09 126.64 101,319 +4.68(+3.84%)
Dec 20, 2022 121.15 123.84 120.62 121.95 112,399 +0.74(+0.61%)
Dec 19, 2022 123.27 124.33 120.61 121.22 157,899 -2.96(-2.39%)
Dec 16, 2022 121.47 124.61 121.47 124.18 281,370 +0.34(+0.28%)
Dec 15, 2022 127.82 127.82 123.08 123.84 147,406 -6.35(-4.88%)
Dec 14, 2022 129.78 133.21 128.27 130.19 400,621 -0.28(-0.22%)
Dec 13, 2022 134.28 135.48 129.09 130.47 344,433 +0.15(+0.11%)
Dec 12, 2022 127.28 130.56 127.11 130.32 149,619 +2.78(+2.18%)
Dec 09, 2022 128.22 129.23 127.25 127.55 142,727 -1.35(-1.05%)
Dec 08, 2022 126.83 128.92 126.33 128.90 180,700 +3.45(+2.75%)
Dec 07, 2022 122.77 126.00 122.56 125.45 104,642 +2.03(+1.65%)
Dec 06, 2022 125.01 126.32 120.96 123.42 243,319 -1.28(-1.03%)
Dec 05, 2022 127.90 127.90 122.46 124.70 110,677 -4.09(-3.18%)
Dec 02, 2022 124.85 129.66 124.85 128.79 129,794 +1.54(+1.21%)
Dec 01, 2022 126.69 127.94 123.39 127.25 123,875 +2.03(+1.62%)
Nov 30, 2022 123.43 125.89 120.03 125.21 176,229 +0.88(+0.71%)
Nov 29, 2022 125.92 126.99 123.92 124.33 107,779 -1.58(-1.26%)
Nov 28, 2022 127.85 128.44 125.00 125.92 95,183 -3.53(-2.72%)
Nov 25, 2022 128.60 131.38 128.35 129.44 44,601 +0.40(+0.31%)
Nov 23, 2022 129.64 130.90 128.87 129.04 103,694 -1.83(-1.40%)
Nov 22, 2022 132.33 132.33 129.23 130.87 137,726 +1.05(+0.81%)
Nov 21, 2022 127.13 130.04 126.05 129.82 274,987 +1.60(+1.25%)
Nov 18, 2022 127.00 128.57 124.60 128.22 224,795 +3.57(+2.86%)
Nov 17, 2022 124.03 125.05 121.83 124.66 104,156 -2.31(-1.82%)
Nov 16, 2022 128.87 129.70 126.40 126.96 101,863 -3.51(-2.69%)
Nov 15, 2022 133.21 133.21 128.54 130.47 136,245 +0.63(+0.49%)
Nov 14, 2022 130.79 133.45 129.67 129.84 212,222 -2.92(-2.20%)
Nov 11, 2022 130.03 133.96 130.01 132.76 180,540 +3.03(+2.33%)
Nov 10, 2022 128.71 133.34 126.30 129.73 218,343 +8.77(+7.25%)
Nov 09, 2022 121.89 123.55 119.89 120.95 142,310 -3.01(-2.43%)
Nov 08, 2022 124.62 127.23 123.39 123.96 174,282 -0.03(-0.02%)
Nov 07, 2022 125.17 125.17 121.02 123.99 188,143 +0.68(+0.55%)
Nov 04, 2022 120.40 123.35 118.39 123.31 239,361 +6.05(+5.16%)
Nov 03, 2022 112.28 118.41 112.24 117.26 178,920 +2.47(+2.15%)
Nov 02, 2022 117.79 114.56 114.79 292,358 -3.88(-3.27%)
Nov 01, 2022 116.19 119.27 115.62 118.67 214,742 +3.77(+3.28%)
Oct 31, 2022 110.33 115.56 109.84 114.90 257,722 +3.38(+3.03%)
Oct 28, 2022 111.47 112.00 109.25 111.52 289,243 +1.00(+0.90%)
Oct 27, 2022 109.42 112.69 109.42 110.52 171,998 +1.81(+1.66%)
Oct 26, 2022 109.41 110.82 107.16 108.71 158,020 -0.64(-0.58%)
Oct 25, 2022 103.83 109.63 103.19 109.35 257,200 +5.26(+5.05%)
Oct 24, 2022 101.61 106.39 100.69 104.09 430,209 +3.66(+3.65%)
Oct 21, 2022 96.65 101.03 95.04 100.43 656,208 +3.55(+3.66%)
Oct 20, 2022 106.37 111.54 96.18 96.88 533,732 -9.22(-8.69%)
Oct 19, 2022 108.44 110.11 105.72 106.11 181,780 -3.70(-3.37%)
Oct 18, 2022 111.23 112.74 108.48 109.81 224,334 +1.77(+1.64%)
Oct 17, 2022 104.71 108.38 104.71 108.04 209,818 +5.78(+5.66%)
Oct 14, 2022 105.51 106.97 102.11 102.26 170,185 -2.67(-2.54%)
Oct 13, 2022 100.59 106.63 99.17 104.92 359,655 +1.03(+0.99%)
Oct 12, 2022 106.14 106.14 101.62 103.90 258,426 -2.13(-2.01%)
Oct 11, 2022 109.05 109.54 102.46 106.03 294,119 -4.13(-3.75%)
Oct 10, 2022 110.19 111.60 108.95 110.16 130,074 +1.03(+0.94%)
Oct 07, 2022 112.00 112.03 108.59 109.13 158,602 -5.27(-4.60%)
Oct 06, 2022 114.54 117.55 114.03 114.40 212,877 -0.84(-0.73%)
Oct 05, 2022 111.74 115.76 110.88 115.24 325,475 +0.67(+0.59%)
Oct 04, 2022 109.67 114.57 109.67 114.57 323,360 +8.30(+7.81%)
Oct 03, 2022 103.25 107.50 102.50 106.27 160,385 +4.79(+4.72%)
Sep 30, 2022 102.38 104.83 100.89 101.48 326,812 -0.58(-0.57%)
Sep 29, 2022 103.32 103.96 100.82 102.06 173,738 -3.36(-3.19%)
Sep 28, 2022 102.39 106.99 101.81 105.42 159,175 +4.33(+4.28%)
Sep 27, 2022 101.08 104.31 99.57 101.09 160,833 +1.64(+1.65%)
Sep 26, 2022 99.22 103.06 98.66 99.45 187,008 -0.19(-0.19%)
Sep 23, 2022 100.98 100.98 97.23 99.64 178,471 -3.39(-3.29%)
Sep 22, 2022 108.40 108.85 102.81 103.03 186,663 -5.84(-5.37%)
Sep 21, 2022 112.21 113.17 108.64 108.87 138,721 -1.71(-1.55%)
Sep 20, 2022 108.81 111.82 108.41 110.58 175,544 -0.30(-0.27%)
Sep 19, 2022 106.26 111.20 106.26 110.88 212,692 +3.38(+3.14%)
Sep 16, 2022 107.51 108.48 106.45 107.50 216,189 -2.56(-2.33%)
Sep 15, 2022 109.94 112.89 109.76 110.06 119,861 -1.53(-1.37%)
Sep 14, 2022 113.43 113.43 109.65 111.60 106,980 -0.91(-0.81%)
Sep 13, 2022 113.67 114.83 111.77 112.50 138,470 -5.81(-4.91%)
Sep 12, 2022 116.45 118.68 115.37 118.32 125,533 +1.70(+1.46%)
Sep 09, 2022 116.20 117.97 115.99 116.62 145,172 +1.73(+1.50%)
Sep 08, 2022 112.25 116.39 111.45 114.89 153,071 +0.93(+0.81%)
Sep 07, 2022 111.90 114.13 111.68 113.96 107,518 +2.46(+2.21%)
Sep 06, 2022 109.77 112.80 109.21 111.50 159,563 +1.50(+1.36%)
Sep 02, 2022 109.92 111.92 107.26 110.00 192,586 +1.82(+1.68%)
Sep 01, 2022 108.70 108.70 105.46 108.19 180,383 -1.75(-1.59%)
Aug 31, 2022 110.33 112.44 109.70 109.94 152,725 -0.28(-0.26%)
Aug 30, 2022 115.28 115.28 108.63 110.22 241,755 -4.49(-3.92%)
Aug 29, 2022 114.28 115.83 113.67 114.71 89,858 -1.20(-1.04%)
Aug 26, 2022 122.77 123.91 114.87 115.91 216,899 -7.64(-6.18%)
Aug 25, 2022 119.94 123.67 118.29 123.55 171,345 +4.31(+3.61%)
Aug 24, 2022 115.02 119.65 114.37 119.25 207,762 +3.87(+3.35%)
Aug 23, 2022 114.90 116.88 114.86 115.38 158,838 +0.41(+0.36%)
Aug 22, 2022 116.26 116.54 113.64 114.97 148,180 -2.04(-1.75%)
Aug 19, 2022 119.32 119.40 116.37 117.01 128,803 -3.55(-2.94%)
Aug 18, 2022 121.72 122.48 119.82 120.55 244,805 -1.68(-1.37%)
Aug 17, 2022 124.53 124.53 120.73 122.23 267,587 -5.15(-4.05%)
Aug 16, 2022 125.55 128.27 125.17 127.38 116,600 +1.52(+1.21%)
Aug 15, 2022 123.35 126.21 123.29 125.87 158,328 +1.67(+1.35%)
Aug 12, 2022 123.01 124.45 121.49 124.19 129,863 +1.22(+0.99%)
Aug 11, 2022 123.49 125.22 121.74 122.98 170,457 +1.78(+1.47%)
Aug 10, 2022 121.87 123.07 120.53 121.20 146,308 +3.56(+3.03%)
Aug 09, 2022 119.42 119.44 117.26 117.64 109,773 -2.43(-2.02%)
Aug 08, 2022 120.78 123.61 118.97 120.07 282,446 +0.26(+0.22%)
Aug 05, 2022 117.18 120.77 117.18 119.81 145,109 +2.18(+1.85%)
Aug 04, 2022 118.88 121.06 117.38 117.63 199,617 -1.34(-1.13%)
Aug 03, 2022 118.89 120.16 116.28 118.97 114,065 +1.08(+0.92%)
Aug 02, 2022 116.98 121.22 116.97 117.89 219,928 -0.15(-0.12%)
Aug 01, 2022 119.40 121.49 116.78 118.04 345,234 -2.57(-2.13%)
Jul 29, 2022 115.54 121.41 115.26 120.61 330,356 +5.73(+4.99%)
Jul 28, 2022 107.86 116.41 107.79 114.88 350,208 +8.63(+8.12%)
Jul 27, 2022 102.51 107.31 102.07 106.25 277,457 +4.67(+4.60%)
Jul 26, 2022 99.07 101.92 97.67 101.58 251,588 +1.46(+1.46%)
Jul 25, 2022 101.89 102.54 99.50 100.12 291,932 -1.68(-1.65%)
Jul 22, 2022 100.28 103.98 98.55 101.81 380,641 +1.79(+1.79%)
Jul 21, 2022 103.10 103.10 96.68 100.02 344,459 +0.52(+0.53%)
Jul 20, 2022 99.53 101.72 98.32 99.49 493,010 +1.09(+1.11%)
Jul 19, 2022 93.12 98.77 93.12 98.40 336,432 +6.77(+7.39%)
Jul 18, 2022 91.57 93.80 90.92 91.64 393,961 +2.13(+2.38%)
Jul 15, 2022 90.64 90.64 87.91 89.51 318,320 +1.11(+1.25%)
Jul 14, 2022 85.65 88.56 84.16 88.40 222,736 +0.01(+0.01%)
Jul 13, 2022 85.34 88.90 84.18 88.39 146,681 +0.88(+1.00%)
Jul 12, 2022 87.23 89.17 86.38 87.51 244,047 -0.01(-0.01%)
Jul 11, 2022 89.09 89.09 86.72 87.52 227,154 -2.45(-2.72%)
Jul 08, 2022 90.20 90.52 87.47 89.97 407,365 -0.43(-0.47%)
Jul 07, 2022 91.33 93.82 90.27 90.40 228,940 +1.78(+2.01%)
Jul 06, 2022 89.49 89.96 85.77 88.62 517,401 -0.57(-0.64%)
Jul 05, 2022 86.36 89.43 85.05 89.19 238,651 +0.03(+0.03%)
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.