Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.82-3.08 (-1.69%)
At close: 4:00PM EDT
178.82 -0.05 (-0.03%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021185.02185.02178.34178.82178.82319,200
Oct 14, 2021178.52182.12177.91181.90181.90310,300
Oct 13, 2021177.01177.97173.44177.59177.59262,100
Oct 12, 2021------
Oct 11, 2021167.22171.16167.02171.00171.00246,500
Oct 08, 2021170.00172.38166.95167.22167.22120,100
Oct 07, 2021171.50174.25168.00171.22171.22531,700
Oct 06, 2021166.82169.16159.22167.89167.89298,600
Oct 05, 2021173.00178.83167.28169.62169.62312,500
Oct 04, 2021171.00174.52168.58171.66171.66400,700
Oct 01, 2021163.73172.72163.73171.08171.08337,300
Sep 30, 2021167.85167.85160.90163.46163.46401,400
Sep 29, 2021165.51170.41163.04167.07167.07287,900
Sep 28, 2021163.20168.46161.26164.02164.02297,500
Sep 27, 2021160.76168.66160.48163.10163.10342,300
Sep 24, 2021154.35160.47154.35159.98159.98345,300
Sep 23, 2021144.87156.59144.87156.45156.45526,300
Sep 22, 2021137.84144.46136.47143.05143.05407,200
Sep 21, 2021129.14133.36127.97133.15133.15318,600
Sep 20, 2021123.98126.34122.00124.77124.77208,400
Sep 17, 2021131.41131.68126.30128.91128.91352,100
Sep 16, 2021128.99133.47127.86130.50130.50251,500
Sep 15, 2021122.39127.85122.22127.53127.53140,300
Sep 14, 2021128.96128.96122.74123.39123.39158,800
Sep 13, 2021130.18130.18126.09127.59127.59109,900
Sep 10, 2021130.24131.75127.19128.24128.24126,800
Sep 09, 2021127.41130.27126.93128.21128.21117,200
Sep 08, 2021130.81130.85125.71127.03127.03187,000
Sep 07, 2021130.10132.21129.10131.76131.76201,500
Sep 03, 2021130.84131.69129.14130.74130.7499,500
Sep 02, 2021131.39132.94128.26131.04131.04152,800
Sep 01, 2021131.63132.50128.12129.75129.75142,600
Aug 31, 2021133.95134.00130.44131.45131.45177,900
Aug 30, 2021132.00135.19129.25133.34133.34178,100
Aug 27, 2021126.31132.91126.31131.96131.96175,700
Aug 26, 2021127.06128.44124.77125.26125.26143,900
Aug 25, 2021125.20130.00124.47127.73127.73184,200
Aug 24, 2021125.98127.38124.63125.13125.13151,100
Aug 23, 2021121.67125.45121.67125.19125.19134,900
Aug 20, 2021117.56120.22114.72119.52119.52208,600
Aug 19, 2021119.35120.63117.04117.59117.59194,100
Aug 18, 2021125.11127.41121.94122.18122.18178,900
Aug 17, 2021129.00129.00123.11125.61125.61122,200
Aug 16, 2021129.00131.18127.27129.83129.83193,400
Aug 13, 2021132.97134.00130.53130.72130.72122,800
Aug 12, 2021133.10135.63131.58133.80133.80185,600
Aug 11, 2021126.50132.84126.04132.38132.38228,100
Aug 10, 2021124.15127.53122.84125.92125.92133,800
Aug 09, 2021123.79124.44121.65123.11123.1186,200
Aug 06, 2021123.38124.94121.70124.43124.4392,900
Aug 05, 2021120.20122.96120.20121.63121.6392,100
Aug 04, 2021123.01124.40118.70118.87118.87177,100
Aug 03, 2021121.76124.91118.35124.65124.65236,900
Aug 02, 2021125.00128.23120.54120.76120.76148,100
Jul 30, 2021123.07125.88122.63124.04124.04227,800
Jul 29, 2021122.79126.39120.78123.80123.80225,700
Jul 28, 2021120.66123.82118.14121.93121.93152,300
Jul 27, 2021120.88123.85119.46121.04121.04279,900
Jul 26, 2021118.50122.41118.04122.18122.18314,500
Jul 23, 2021120.00120.88116.29117.48117.48249,500
Jul 22, 2021118.20119.80115.77117.60117.60321,500
Jul 21, 2021114.01117.82114.01117.45117.45183,200
Jul 20, 2021106.49113.64106.49112.86112.86235,500
Jul 19, 2021105.04107.71103.30106.13106.13208,200
Jul 16, 2021112.62112.99107.92109.04109.04185,100
Jul 15, 2021110.78112.29109.59111.12111.12235,300
Jul 14, 2021116.58117.35112.33113.07113.07134,400
Jul 13, 2021114.35116.48113.19114.15114.15243,600
Jul 12, 2021113.14115.96113.11115.49115.49104,300
Jul 09, 2021112.95115.32112.23114.69114.69179,800
Jul 08, 2021108.81113.07107.39109.87109.87132,200
Jul 07, 2021109.32112.38109.04111.88111.88184,600
Jul 06, 2021113.42113.62108.02110.22110.22177,200
Jul 02, 2021113.01114.16111.43112.11112.1189,400
Jul 01, 2021113.89114.29112.20113.17113.1799,700
Jun 30, 2021108.24112.50107.76112.07112.07212,300
Jun 29, 2021111.20111.84108.99109.31109.31175,500
Jun 28, 2021112.86113.01108.70110.01110.01324,900
Jun 25, 2021117.25118.59113.27113.40113.401,424,100
Jun 24, 2021113.20116.83112.84116.23116.23273,800
Jun 23, 2021110.54114.81108.84112.22112.22369,800
Jun 22, 2021108.05109.92105.93109.91109.91212,200
Jun 21, 2021104.28108.38103.26107.93107.93146,000
Jun 18, 2021104.04105.20102.10102.45102.45409,000
Jun 17, 2021109.16109.35102.48105.91105.91353,900
Jun 16, 2021110.11112.41108.70108.75108.75438,300
Jun 15, 2021107.75114.25107.68111.39111.39568,400
Jun 14, 2021106.00108.44105.45107.20107.20257,600
Jun 11, 2021105.25106.19104.01106.05106.05284,700
Jun 10, 2021110.70110.70102.74103.46103.46338,400
Jun 09, 2021113.36113.36108.53108.89108.89312,200
Jun 08, 2021113.35114.47111.11112.99112.99167,600
Jun 07, 2021113.28114.62111.79113.02113.02412,900
Jun 04, 2021111.10113.27110.14113.25113.25271,400
Jun 03, 2021110.10111.40106.95110.33110.33149,200
Jun 02, 2021116.93116.93110.51111.00111.00419,000
Jun 01, 2021116.54117.26113.24117.25117.25292,400
May 28, 2021111.88115.44110.49115.02115.02353,600
May 27, 2021109.16111.79108.73111.55111.55256,300
May 26, 2021105.27108.77104.46107.69107.69189,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement