Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	219.57	221.84	215.84	217.67	353,116	+0.13(+0.06%)
Nov 14, 2024	224.08	224.08	217.16	217.54	374,280	-4.63(-2.08%)
Nov 13, 2024	225.30	227.80	219.56	222.17	362,438	-2.31(-1.03%)
Nov 12, 2024	227.96	231.00	223.90	224.48	318,701	-3.11(-1.37%)
Nov 11, 2024	237.00	237.69	227.00	227.59	503,036	-5.84(-2.50%)
Nov 08, 2024	233.24	235.71	231.49	233.43	201,744	+0.34(+0.15%)
Nov 07, 2024	236.97	236.97	230.23	233.09	406,412	-6.19(-2.59%)
Nov 06, 2024	233.97	246.88	230.87	239.28	1,094,803	+24.23(+11.27%)
Nov 05, 2024	207.17	215.34	207.17	215.05	365,130	+8.05(+3.89%)
Nov 04, 2024	208.67	214.25	206.71	207.00	430,671	-3.17(-1.51%)
Nov 01, 2024	211.48	212.59	207.37	210.17	370,951	+1.03(+0.49%)
Oct 31, 2024	211.47	212.73	209.07	209.14	236,622	-1.21(-0.58%)
Oct 30, 2024	210.50	213.70	208.54	210.35	345,154	-0.51(-0.24%)
Oct 29, 2024	212.45	214.50	209.13	210.86	429,891	-3.74(-1.74%)
Oct 28, 2024	210.00	214.62	209.75	214.60	352,535	+5.13(+2.45%)
Oct 25, 2024	210.20	211.63	206.35	209.47	423,225	+0.24(+0.11%)
Oct 24, 2024	208.97	214.16	204.37	209.23	539,994	-0.33(-0.16%)
Oct 23, 2024	201.00	210.93	199.18	209.56	1,253,233	+10.96(+5.52%)
Oct 22, 2024	174.10	202.30	173.00	198.60	1,267,037	+29.53(+17.47%)
Oct 21, 2024	172.16	172.56	167.49	169.07	402,635	-2.97(-1.73%)
Oct 18, 2024	173.00	173.41	169.48	172.04	452,215	-1.04(-0.60%)
Oct 17, 2024	173.80	173.80	171.46	173.08	309,979	-0.87(-0.50%)
Oct 16, 2024	170.47	178.93	169.91	173.95	560,965	+5.93(+3.53%)
Oct 15, 2024	167.93	171.60	167.66	168.02	261,121	-1.40(-0.83%)
Oct 14, 2024	165.58	170.60	165.58	169.42	214,209	+3.32(+2.00%)
Oct 11, 2024	164.66	167.60	163.97	166.10	208,303	+2.38(+1.45%)
Oct 10, 2024	160.94	165.49	160.56	163.72	286,934	+0.03(+0.02%)
Oct 09, 2024	160.94	164.58	160.46	163.69	255,008	+1.69(+1.04%)
Oct 08, 2024	162.00	163.00	161.10	162.00	276,511	+0.82(+0.51%)
Oct 07, 2024	158.49	161.90	157.41	161.18	169,710	+1.17(+0.73%)
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%)

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.

Daily Courier: Single Column

Daily Courier

Herc Holdings Inc (NY: HRI )

Historical Prices

Contact us

Sections

Services

Search