Skip to main content

Herc Holdings Inc (NY: HRI )

169.99 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.