Herc Holdings Inc (NY: HRI )

140.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 148.75 148.75 140.16 140.80 456,472 -6.90(-4.67%)
May 24, 2024 150.09 150.36 147.18 147.70 170,994 -1.47(-0.99%)
May 23, 2024 152.84 152.84 147.44 149.17 222,441 -3.11(-2.04%)
May 22, 2024 153.69 155.40 151.88 152.28 181,576 -2.06(-1.33%)
May 21, 2024 154.54 154.77 152.25 154.34 233,070 -0.36(-0.23%)
May 20, 2024 155.61 156.88 154.15 154.70 212,099 -1.02(-0.66%)
May 17, 2024 156.65 157.78 154.06 155.72 153,875 -0.31(-0.20%)
May 16, 2024 158.24 158.25 155.20 156.03 206,608 -3.22(-2.02%)
May 15, 2024 158.22 160.07 157.46 159.25 126,398 +2.98(+1.91%)
May 14, 2024 159.38 159.97 154.56 156.27 140,951 -1.87(-1.18%)
May 13, 2024 157.77 159.74 156.59 158.14 231,987 +1.65(+1.05%)
May 10, 2024 156.64 156.80 154.31 156.49 193,976 +1.02(+0.66%)
May 09, 2024 152.08 155.63 150.84 155.47 177,876 +3.86(+2.55%)
May 08, 2024 146.00 151.79 146.00 151.61 233,622 +3.71(+2.51%)
May 07, 2024 147.78 150.32 147.46 147.90 154,292 +0.04(+0.03%)
May 06, 2024 148.84 150.39 146.93 147.86 235,907 +0.96(+0.65%)
May 03, 2024 151.69 152.62 146.56 146.90 209,430 -1.66(-1.12%)
May 02, 2024 146.76 149.08 144.18 148.56 153,435 +4.15(+2.87%)
May 01, 2024 143.47 148.18 142.84 144.41 430,648 +1.38(+0.96%)
Apr 30, 2024 151.50 151.50 141.55 143.03 442,488 -9.79(-6.41%)
Apr 29, 2024 152.82 153.53 152.00 152.82 138,028 +0.55(+0.36%)
Apr 26, 2024 154.20 155.86 151.79 152.27 165,755 -1.65(-1.07%)
Apr 25, 2024 153.58 155.48 148.77 153.92 250,080 +0.16(+0.10%)
Apr 24, 2024 152.32 153.77 151.62 153.76 199,475 +0.26(+0.17%)
Apr 23, 2024 156.62 157.20 150.72 153.50 323,255 +5.10(+3.44%)
Apr 22, 2024 150.93 150.93 147.05 148.40 389,001 -1.69(-1.13%)
Apr 19, 2024 149.04 152.27 148.57 150.09 254,081 -0.68(-0.45%)
Apr 18, 2024 153.84 155.35 150.44 150.77 210,299 -1.76(-1.15%)
Apr 17, 2024 158.00 158.53 152.20 152.53 230,086 -5.70(-3.60%)
Apr 16, 2024 157.05 158.90 155.05 158.23 296,886 -0.07(-0.04%)
Apr 15, 2024 158.94 160.94 156.62 158.30 288,348 +0.45(+0.29%)
Apr 12, 2024 161.20 162.93 156.90 157.85 291,561 -5.16(-3.17%)
Apr 11, 2024 162.34 163.16 159.34 163.01 215,111 +1.28(+0.79%)
Apr 10, 2024 162.15 164.06 160.00 161.73 203,363 -5.91(-3.53%)
Apr 09, 2024 167.25 168.33 164.22 167.64 114,759 +1.97(+1.19%)
Apr 08, 2024 166.37 166.96 165.27 165.67 122,933 +0.55(+0.33%)
Apr 05, 2024 162.44 165.35 160.96 165.12 169,118 +2.29(+1.41%)
Apr 04, 2024 167.82 167.82 162.51 162.83 177,484 -2.66(-1.61%)
Apr 03, 2024 163.70 167.58 163.70 165.49 175,849 +2.49(+1.53%)
Apr 02, 2024 163.81 164.45 160.77 163.00 285,250 -3.47(-2.08%)
Apr 01, 2024 169.00 169.00 165.11 166.47 173,512 -1.83(-1.09%)
Mar 28, 2024 170.24 171.00 167.51 168.30 213,481 -1.70(-1.00%)
Mar 27, 2024 169.26 170.43 167.03 170.00 188,171 +2.29(+1.37%)
Mar 26, 2024 167.10 169.24 166.44 167.71 110,249 +1.93(+1.16%)
Mar 25, 2024 165.15 166.76 164.52 165.78 102,529 +0.26(+0.16%)
Mar 22, 2024 168.93 168.99 165.16 165.52 116,588 -2.23(-1.33%)
Mar 21, 2024 165.30 170.16 164.16 167.75 174,091 +4.20(+2.57%)
Mar 20, 2024 160.00 163.96 157.76 163.55 145,801 +2.80(+1.74%)
Mar 19, 2024 157.68 161.34 157.62 160.75 175,129 +2.69(+1.70%)
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%)
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.