Skip to main content

Herc Holdings Inc (NY: HRI )

145.07 +4.16 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 102.05 104.09 100.82 101.02 261,450 -3.11(-2.98%)
Apr 29, 2021 105.22 106.55 102.93 104.12 260,862 +0.21(+0.20%)
Apr 28, 2021 103.05 105.01 102.74 103.91 226,192 +0.75(+0.72%)
Apr 27, 2021 103.68 105.06 99.97 103.17 236,176 -0.79(-0.76%)
Apr 26, 2021 97.37 104.25 96.12 103.96 349,077 +8.07(+8.42%)
Apr 23, 2021 94.96 97.73 94.09 95.89 384,701 +3.12(+3.36%)
Apr 22, 2021 92.86 95.60 91.18 92.77 642,048 +0.68(+0.74%)
Apr 21, 2021 88.25 92.85 87.78 92.09 231,568 +3.19(+3.59%)
Apr 20, 2021 91.93 92.49 86.92 88.90 226,122 -3.59(-3.88%)
Apr 19, 2021 92.52 93.27 91.27 92.48 157,443 -0.84(-0.90%)
Apr 16, 2021 94.39 95.16 93.01 93.32 169,456 +0.53(+0.57%)
Apr 15, 2021 93.53 93.53 91.08 92.80 101,017 -0.18(-0.20%)
Apr 14, 2021 93.18 95.18 92.09 92.98 149,711 +0.46(+0.50%)
Apr 13, 2021 94.80 94.80 91.20 92.52 120,241 -2.27(-2.39%)
Apr 12, 2021 93.95 95.85 93.13 94.79 126,135 +1.09(+1.16%)
Apr 09, 2021 91.99 94.18 91.56 93.70 132,659 +1.21(+1.31%)
Apr 08, 2021 92.79 93.09 89.29 92.48 326,265 +0.59(+0.65%)
Apr 07, 2021 95.18 95.86 91.59 91.89 290,956 -3.33(-3.50%)
Apr 06, 2021 98.30 100.17 94.25 95.22 299,632 -3.37(-3.42%)
Apr 05, 2021 99.76 100.92 97.98 98.59 153,495 +0.76(+0.77%)
Apr 01, 2021 97.95 98.43 95.34 97.83 208,031 +0.90(+0.93%)
Mar 31, 2021 95.92 98.74 92.87 96.93 478,577 +2.85(+3.03%)
Mar 30, 2021 90.30 95.19 90.01 94.08 165,176 +3.59(+3.96%)
Mar 29, 2021 94.85 95.47 89.98 90.49 174,836 -4.71(-4.94%)
Mar 26, 2021 95.20 95.36 92.91 95.20 236,047 +1.60(+1.71%)
Mar 25, 2021 89.11 93.81 86.96 93.60 214,793 +3.42(+3.80%)
Mar 24, 2021 94.91 96.60 90.14 90.18 276,354 -2.72(-2.92%)
Mar 23, 2021 91.87 93.68 91.48 92.89 497,224 -1.07(-1.14%)
Mar 22, 2021 95.09 95.27 91.76 93.97 287,206 -1.32(-1.39%)
Mar 19, 2021 96.00 96.42 91.86 95.29 520,496 -0.63(-0.66%)
Mar 18, 2021 103.82 104.63 95.25 95.92 525,066 -8.93(-8.51%)
Mar 17, 2021 98.99 105.25 96.18 104.84 453,486 +6.72(+6.85%)
Mar 16, 2021 97.78 98.94 95.08 98.12 490,751 +0.99(+1.01%)
Mar 15, 2021 94.88 97.51 94.42 97.13 324,517 +1.88(+1.98%)
Mar 12, 2021 94.21 96.98 93.60 95.25 634,443 +1.90(+2.04%)
Mar 11, 2021 88.01 93.73 87.29 93.34 328,415 +5.91(+6.76%)
Mar 10, 2021 82.63 87.85 82.04 87.43 498,441 +3.25(+3.86%)
Mar 09, 2021 85.14 85.83 82.71 84.18 270,438 -0.87(-1.02%)
Mar 08, 2021 84.90 86.36 83.51 85.05 141,461 +0.64(+0.76%)
Mar 05, 2021 83.56 85.13 80.38 84.41 204,058 +2.91(+3.57%)
Mar 04, 2021 84.70 85.37 78.12 81.50 225,410 -3.74(-4.39%)
Mar 03, 2021 85.51 87.19 84.81 85.24 192,858 -0.28(-0.32%)
Mar 02, 2021 85.61 87.28 84.60 85.52 336,850 -0.57(-0.67%)
Mar 01, 2021 84.93 86.90 83.74 86.09 331,022 +2.14(+2.55%)
Feb 26, 2021 84.83 85.28 81.03 83.95 232,597 -0.23(-0.27%)
Feb 25, 2021 85.23 85.93 82.28 84.18 417,688 -1.12(-1.31%)
Feb 24, 2021 82.52 85.54 82.49 85.30 394,285 +4.24(+5.23%)
Feb 23, 2021 77.82 81.09 75.99 81.06 265,211 +3.22(+4.14%)
Feb 22, 2021 74.03 78.38 73.86 77.84 455,210 +2.69(+3.58%)
Feb 19, 2021 71.18 75.25 70.24 75.15 256,537 +5.65(+8.13%)
Feb 18, 2021 69.96 70.58 63.52 69.50 272,858 -0.33(-0.48%)
Feb 17, 2021 69.45 70.52 67.03 69.83 202,048 -0.15(-0.22%)
Feb 16, 2021 72.22 72.89 69.79 69.98 160,960 -1.65(-2.30%)
Feb 12, 2021 70.21 72.02 69.66 71.63 110,392 +1.31(+1.86%)
Feb 11, 2021 69.33 70.41 68.55 70.32 193,379 +1.40(+2.03%)
Feb 10, 2021 68.77 69.55 67.64 68.92 164,230 +0.52(+0.76%)
Feb 09, 2021 67.64 68.43 65.84 68.41 145,311 +0.15(+0.22%)
Feb 08, 2021 66.96 68.28 66.21 68.25 83,073 +1.65(+2.48%)
Feb 05, 2021 66.96 67.21 65.68 66.60 75,267 +0.66(+1.00%)
Feb 04, 2021 63.87 65.97 63.43 65.94 96,987 +1.92(+3.00%)
Feb 03, 2021 63.98 64.09 62.68 64.01 75,780 -0.16(-0.25%)
Feb 02, 2021 65.42 65.42 62.90 64.18 102,278 +0.29(+0.45%)
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.