Skip to main content

Herc Holdings Inc (NY: HRI )

168.30 -1.70 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 85.04 89.36 83.82 87.67 303,499 +0.99(+1.14%)
Jun 29, 2022 87.74 87.74 84.45 86.68 218,793 -1.61(-1.83%)
Jun 28, 2022 91.14 92.71 88.02 88.29 198,148 -1.58(-1.75%)
Jun 27, 2022 87.88 91.18 87.52 89.87 230,379 +2.57(+2.94%)
Jun 24, 2022 84.14 90.09 83.63 87.30 560,206 +3.16(+3.76%)
Jun 23, 2022 85.08 86.37 81.13 84.14 432,078 -0.88(-1.03%)
Jun 22, 2022 84.75 88.31 84.29 85.01 277,012 -1.99(-2.29%)
Jun 21, 2022 88.73 90.78 86.09 87.01 484,611 +0.61(+0.71%)
Jun 17, 2022 90.76 90.88 85.63 86.39 582,677 -2.87(-3.21%)
Jun 16, 2022 96.72 96.89 87.77 89.26 602,436 -11.42(-11.34%)
Jun 15, 2022 103.31 105.35 99.15 100.68 415,697 -0.26(-0.26%)
Jun 14, 2022 101.76 103.62 99.71 100.94 220,655 -0.51(-0.50%)
Jun 13, 2022 102.97 105.42 100.23 101.45 269,321 -6.98(-6.44%)
Jun 10, 2022 116.70 117.80 108.33 108.43 192,946 -10.20(-8.60%)
Jun 09, 2022 119.68 121.62 118.39 118.63 125,869 -2.75(-2.27%)
Jun 08, 2022 123.26 123.26 119.87 121.38 148,715 -1.87(-1.51%)
Jun 07, 2022 119.56 123.56 118.71 123.25 266,373 +1.34(+1.10%)
Jun 06, 2022 120.60 122.48 118.82 121.91 156,478 +3.62(+3.06%)
Jun 03, 2022 115.54 118.48 114.84 118.29 131,307 +0.62(+0.53%)
Jun 02, 2022 115.31 118.30 115.31 117.67 317,365 +2.95(+2.57%)
Jun 01, 2022 114.48 115.62 111.35 114.72 216,912 +0.73(+0.64%)
May 31, 2022 118.81 118.81 112.43 113.99 385,070 -3.80(-3.23%)
May 27, 2022 114.58 118.02 114.58 117.80 239,165 +4.41(+3.88%)
May 26, 2022 108.00 114.34 108.00 113.39 258,401 +7.10(+6.68%)
May 25, 2022 101.72 107.98 101.37 106.29 222,720 +4.43(+4.35%)
May 24, 2022 105.08 105.80 99.76 101.86 144,096 -3.96(-3.74%)
May 23, 2022 105.08 107.28 103.55 105.81 189,560 +2.60(+2.52%)
May 20, 2022 105.49 106.23 99.40 103.21 200,562 -0.41(-0.39%)
May 19, 2022 100.61 106.94 99.66 103.62 344,872 +1.64(+1.60%)
May 18, 2022 106.50 108.38 100.71 101.98 238,844 -6.88(-6.32%)
May 17, 2022 108.16 111.36 106.26 108.86 279,095 +4.37(+4.18%)
May 16, 2022 108.38 108.38 102.54 104.49 224,395 -3.81(-3.52%)
May 13, 2022 107.33 110.57 106.92 108.30 348,291 +2.78(+2.63%)
May 12, 2022 101.58 107.36 100.67 105.52 305,368 +2.40(+2.33%)
May 11, 2022 111.81 114.52 102.67 103.12 416,256 -9.22(-8.21%)
May 10, 2022 115.11 115.63 109.13 112.34 227,096 -0.79(-0.70%)
May 09, 2022 111.37 115.21 110.13 113.14 252,839 -0.48(-0.43%)
May 06, 2022 117.87 118.23 112.22 113.62 307,992 -5.08(-4.28%)
May 05, 2022 124.98 125.35 115.76 118.70 258,721 -7.81(-6.17%)
May 04, 2022 126.97 127.62 120.08 126.50 281,343 +1.84(+1.47%)
May 03, 2022 122.35 125.57 121.30 124.67 343,961 +1.85(+1.50%)
May 02, 2022 123.34 124.79 118.13 122.82 192,480 -0.83(-0.67%)
Apr 29, 2022 125.39 131.31 123.24 123.65 233,346 -2.15(-1.71%)
Apr 28, 2022 125.41 127.42 120.59 125.80 480,862 +2.98(+2.43%)
Apr 27, 2022 122.59 126.16 122.13 122.82 243,391 +0.18(+0.15%)
Apr 26, 2022 126.12 129.40 121.59 122.64 285,690 -6.81(-5.26%)
Apr 25, 2022 125.51 130.86 122.98 129.44 352,524 +1.73(+1.36%)
Apr 22, 2022 140.55 140.55 124.31 127.71 644,218 -14.97(-10.49%)
Apr 21, 2022 147.94 150.69 138.31 142.69 815,483 -9.84(-6.45%)
Apr 20, 2022 153.02 156.44 151.01 152.53 164,844 +2.00(+1.33%)
Apr 19, 2022 143.84 151.04 143.84 150.52 193,576 +6.78(+4.72%)
Apr 18, 2022 139.98 144.02 139.98 143.74 167,636 +2.70(+1.91%)
Apr 14, 2022 143.40 145.08 140.45 141.04 212,232 -1.40(-0.98%)
Apr 13, 2022 141.69 142.99 138.88 142.45 149,898 +2.67(+1.91%)
Apr 12, 2022 141.66 144.28 138.67 139.78 179,930 -0.19(-0.14%)
Apr 11, 2022 135.99 142.25 133.61 139.97 192,813 +2.78(+2.02%)
Apr 08, 2022 135.91 140.34 132.69 137.19 287,561 +1.26(+0.93%)
Apr 07, 2022 141.15 142.17 133.15 135.94 591,465 -4.81(-3.42%)
Apr 06, 2022 145.54 145.54 138.71 140.74 276,926 -6.59(-4.47%)
Apr 05, 2022 150.93 152.71 147.22 147.33 295,203 -3.67(-2.43%)
Apr 04, 2022 155.19 155.29 150.50 151.00 227,204 -3.71(-2.39%)
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.