Advertisement
Advertisement
U.S. Markets open in 6 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.24+0.44 (+0.27%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 2021164.91174.90160.67172.24172.24274,400
Dec 03, 2021163.92165.54158.50163.24163.24438,300
Dec 02, 2021163.37168.10162.66162.80162.80308,400
Dec 01, 2021176.34178.78162.43162.72162.72315,200
Nov 30, 2021180.72181.58168.05170.45170.45291,100
Nov 29, 2021188.15189.59180.20182.37182.37173,500
Nov 26, 2021185.12186.50178.33184.02184.02150,900
Nov 24, 2021187.74194.90187.74190.92190.92116,300
Nov 23, 2021187.92191.00186.40190.05190.05150,600
Nov 22, 2021189.21193.98188.15189.83189.83230,200
Nov 19, 2021185.16187.88183.08187.27187.27220,300
Nov 18, 2021185.21189.51183.30187.87187.87207,400
Nov 17, 2021186.04187.00183.52184.00184.00329,000
Nov 16, 2021191.59192.31187.16187.34187.34360,700
Nov 15, 2021195.99196.05190.79192.37192.37174,100
Nov 12, 2021195.16196.51193.32195.99195.99112,100
Nov 11, 2021192.04196.85191.10195.27195.27118,900
Nov 10, 2021195.29196.04187.84190.48190.48179,800
Nov 09, 2021192.83196.82192.48196.39196.39120,600
Nov 08, 2021197.96203.14193.20194.32194.32315,000
Nov 05, 2021194.28197.50192.37193.97193.97162,100
Nov 04, 2021192.04194.50189.88191.46191.46131,900
Nov 03, 2021188.44192.00187.28191.42191.42197,200
Nov 02, 2021183.98188.94182.05188.39188.39195,500
Nov 01, 2021183.85185.00181.50183.96183.96172,700
Oct 29, 2021178.42182.68177.88182.04182.04241,200
Oct 28, 2021173.64184.83172.71180.07180.07360,800
Oct 27, 2021172.58175.99170.47170.58170.58267,700
Oct 26, 2021179.99179.99172.61172.92172.92371,500
Oct 25, 2021187.59188.99179.29179.31179.31447,300
Oct 22, 2021185.95192.55185.26187.47187.47324,100
Oct 21, 2021180.50188.36171.65183.96183.96369,900
Oct 20, 2021180.54190.55180.00187.07187.07407,200
Oct 19, 2021185.00186.97180.54181.61181.61278,200
Oct 19, 20210.5 Dividend
Oct 18, 2021178.74186.08178.50186.00185.50250,300
Oct 15, 2021185.02185.02178.34178.82178.34319,200
Oct 14, 2021178.52182.12177.91181.90181.41310,300
Oct 13, 2021177.01177.97173.44177.59177.11262,100
Oct 12, 2021173.48179.39172.21177.22176.74350,400
Oct 11, 2021167.22171.16167.02171.00170.54246,500
Oct 08, 2021170.00172.38166.95167.22166.77120,100
Oct 07, 2021171.50174.25168.00171.22170.76531,700
Oct 06, 2021166.82169.16159.22167.89167.44298,600
Oct 05, 2021173.00178.83167.28169.62169.16312,500
Oct 04, 2021171.00174.52168.58171.66171.20400,700
Oct 01, 2021163.73172.72163.73171.08170.62337,300
Sep 30, 2021167.85167.85160.90163.46163.02401,400
Sep 29, 2021165.51170.41163.04167.07166.62287,900
Sep 28, 2021163.20168.46161.26164.02163.58297,500
Sep 27, 2021160.76168.66160.48163.10162.66342,300
Sep 24, 2021154.35160.47154.35159.98159.55345,300
Sep 23, 2021144.87156.59144.87156.45156.03526,300
Sep 22, 2021137.84144.46136.47143.05142.67407,200
Sep 21, 2021129.14133.36127.97133.15132.79318,600
Sep 20, 2021123.98126.34122.00124.77124.43208,400
Sep 17, 2021131.41131.68126.30128.91128.56352,100
Sep 16, 2021128.99133.47127.86130.50130.15251,500
Sep 15, 2021122.39127.85122.22127.53127.19140,300
Sep 14, 2021128.96128.96122.74123.39123.06158,800
Sep 13, 2021130.18130.18126.09127.59127.25109,900
Sep 10, 2021130.24131.75127.19128.24127.90126,800
Sep 09, 2021127.41130.27126.93128.21127.87117,200
Sep 08, 2021130.81130.85125.71127.03126.69187,000
Sep 07, 2021130.10132.21129.10131.76131.41201,500
Sep 03, 2021130.84131.69129.14130.74130.3999,500
Sep 02, 2021131.39132.94128.26131.04130.69152,800
Sep 01, 2021131.63132.50128.12129.75129.40142,600
Aug 31, 2021133.95134.00130.44131.45131.10177,900
Aug 30, 2021132.00135.19129.25133.34132.98178,100
Aug 27, 2021126.31132.91126.31131.96131.61175,700
Aug 26, 2021127.06128.44124.77125.26124.92143,900
Aug 25, 2021125.20130.00124.47127.73127.39184,200
Aug 24, 2021125.98127.38124.63125.13124.79151,100
Aug 23, 2021121.67125.45121.67125.19124.85134,900
Aug 20, 2021117.56120.22114.72119.52119.20208,600
Aug 19, 2021119.35120.63117.04117.59117.27194,100
Aug 18, 2021125.11127.41121.94122.18121.85178,900
Aug 17, 2021129.00129.00123.11125.61125.27122,200
Aug 16, 2021129.00131.18127.27129.83129.48193,400
Aug 13, 2021132.97134.00130.53130.72130.37122,800
Aug 12, 2021133.10135.63131.58133.80133.44185,600
Aug 11, 2021126.50132.84126.04132.38132.02228,100
Aug 10, 2021124.15127.53122.84125.92125.58133,800
Aug 09, 2021123.79124.44121.65123.11122.7886,200
Aug 06, 2021123.38124.94121.70124.43124.1092,900
Aug 05, 2021120.20122.96120.20121.63121.3092,100
Aug 04, 2021123.01124.40118.70118.87118.55177,100
Aug 03, 2021121.76124.91118.35124.65124.31236,900
Aug 02, 2021125.00128.23120.54120.76120.44148,100
Jul 30, 2021123.07125.88122.63124.04123.71227,800
Jul 29, 2021122.79126.39120.78123.80123.47225,700
Jul 28, 2021120.66123.82118.14121.93121.60152,300
Jul 27, 2021120.88123.85119.46121.04120.71279,900
Jul 26, 2021118.50122.41118.04122.18121.85314,500
Jul 23, 2021120.00120.88116.29117.48117.16249,500
Jul 22, 2021118.20119.80115.77117.60117.28321,500
Jul 21, 2021114.01117.82114.01117.45117.13183,200
Jul 20, 2021106.49113.64106.49112.86112.56235,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement