Herc Holdings Inc (NY: HRI )

151.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 151.19 153.85 150.43 151.89 154,996 +0.12(+0.08%)
Feb 23, 2024 150.61 153.83 150.00 151.77 203,566 +2.09(+1.40%)
Feb 22, 2024 148.97 150.74 148.08 149.68 190,221 +1.98(+1.34%)
Feb 21, 2024 146.42 149.32 146.06 147.70 187,326 +0.45(+0.31%)
Feb 20, 2024 143.90 147.53 143.90 147.25 181,147 +0.54(+0.37%)
Feb 16, 2024 148.46 149.82 146.22 146.71 274,033 -3.25(-2.17%)
Feb 15, 2024 144.31 150.33 143.30 149.96 265,133 +7.09(+4.96%)
Feb 14, 2024 142.54 143.71 139.24 142.87 325,143 +2.32(+1.65%)
Feb 13, 2024 141.55 144.30 134.39 140.55 434,328 -13.43(-8.72%)
Feb 12, 2024 151.36 155.64 151.36 153.98 277,537 +3.03(+2.00%)
Feb 09, 2024 149.82 151.88 147.86 150.96 149,409 +1.22(+0.82%)
Feb 08, 2024 149.33 151.81 149.32 149.73 135,480 +1.14(+0.77%)
Feb 07, 2024 149.22 150.47 145.97 148.59 245,226 +1.18(+0.80%)
Feb 06, 2024 148.09 149.42 145.88 147.40 198,723 -1.33(-0.90%)
Feb 05, 2024 149.91 149.94 146.08 148.74 105,211 -4.47(-2.92%)
Feb 02, 2024 148.85 154.47 148.68 153.21 110,048 +1.28(+0.85%)
Feb 01, 2024 149.28 152.13 147.09 151.92 128,301 +5.10(+3.47%)
Jan 31, 2024 151.09 151.65 146.56 146.82 153,675 -4.77(-3.15%)
Jan 30, 2024 150.94 153.70 150.94 151.59 102,657 -1.36(-0.89%)
Jan 29, 2024 151.03 153.50 151.03 152.96 150,237 +2.30(+1.53%)
Jan 26, 2024 151.56 153.35 149.56 150.66 133,313 -0.81(-0.53%)
Jan 25, 2024 146.44 155.88 145.77 151.46 316,396 +9.44(+6.64%)
Jan 24, 2024 146.98 146.98 141.21 142.03 102,523 -2.38(-1.65%)
Jan 23, 2024 148.08 148.97 144.20 144.41 93,367 -1.10(-0.76%)
Jan 22, 2024 144.24 146.52 143.76 145.51 136,741 +2.90(+2.03%)
Jan 19, 2024 141.71 142.78 138.38 142.61 177,073 +1.24(+0.87%)
Jan 18, 2024 140.50 141.55 138.69 141.38 146,984 +2.46(+1.77%)
Jan 17, 2024 137.05 140.56 137.05 138.92 202,131 -0.97(-0.69%)
Jan 16, 2024 136.99 140.24 136.99 139.89 121,080 +0.09(+0.06%)
Jan 12, 2024 142.31 142.54 138.91 139.80 106,365 +0.19(+0.14%)
Jan 11, 2024 139.40 140.07 137.54 139.61 133,918 -0.13(-0.09%)
Jan 10, 2024 138.38 139.82 136.75 139.74 109,095 +0.93(+0.67%)
Jan 09, 2024 138.34 139.70 136.40 138.81 109,836 -2.48(-1.75%)
Jan 08, 2024 137.28 141.42 136.44 141.29 103,024 +3.39(+2.46%)
Jan 05, 2024 138.08 141.33 136.71 137.90 155,902 -2.40(-1.71%)
Jan 04, 2024 143.35 145.03 140.21 140.29 167,264 -2.56(-1.79%)
Jan 03, 2024 144.32 144.99 140.65 142.85 156,572 -4.33(-2.94%)
Jan 02, 2024 146.86 149.84 145.92 147.18 133,813 -1.03(-0.70%)
Dec 29, 2023 151.25 151.31 148.06 148.22 156,352 -2.72(-1.80%)
Dec 28, 2023 148.97 151.50 148.56 150.94 102,294 -0.32(-0.21%)
Dec 27, 2023 151.19 152.36 149.08 151.25 135,798 +0.69(+0.46%)
Dec 26, 2023 147.62 151.18 146.66 150.57 114,204 +3.62(+2.47%)
Dec 22, 2023 147.01 148.71 145.69 146.94 127,412 -0.60(-0.40%)
Dec 21, 2023 147.35 147.64 145.25 147.54 86,775 +3.49(+2.43%)
Dec 20, 2023 145.93 149.17 143.86 144.05 229,244 -2.97(-2.02%)
Dec 19, 2023 147.78 149.30 146.79 147.01 229,818 +1.16(+0.79%)
Dec 18, 2023 146.25 147.32 143.42 145.86 229,657 +0.79(+0.54%)
Dec 15, 2023 147.95 148.75 144.86 145.07 278,057 -1.95(-1.33%)
Dec 14, 2023 139.44 149.32 139.44 147.02 495,213 +11.58(+8.55%)
Dec 13, 2023 127.75 136.05 126.54 135.45 386,660 +8.14(+6.40%)
Dec 12, 2023 131.00 131.00 127.10 127.30 189,666 -3.98(-3.03%)
Dec 11, 2023 123.91 131.65 122.29 131.28 355,336 +7.48(+6.04%)
Dec 08, 2023 121.79 124.79 120.40 123.81 228,325 +2.33(+1.92%)
Dec 07, 2023 119.73 122.12 118.82 121.48 126,041 +1.92(+1.61%)
Dec 06, 2023 120.76 123.83 119.12 119.56 197,851 +0.52(+0.43%)
Dec 05, 2023 122.75 123.09 118.58 119.04 311,589 -6.32(-5.04%)
Dec 04, 2023 126.77 128.37 125.17 125.36 245,076 -4.69(-3.61%)
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.