HRI - Herc Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201950.5050.8149.6550.0150.01160,000
Nov 11, 201949.2450.6348.9850.3750.37208,700
Nov 08, 201949.5750.4148.0049.9749.97249,200
Nov 07, 201950.3350.7549.4149.8649.86294,300
Nov 06, 201949.7849.7948.6749.5149.51629,900
Nov 05, 201948.5450.1648.5050.0050.00274,900
Nov 04, 201946.5648.2646.1148.2648.26244,500
Nov 01, 201944.8346.4244.4445.7545.75282,800
Oct 31, 201945.0145.1143.5444.2644.26183,200
Oct 30, 201945.6545.7744.8745.2845.28212,400
Oct 29, 201943.8746.1143.8745.6645.66220,500
Oct 28, 201944.5544.9843.5743.9943.99279,100
Oct 25, 201942.6944.5642.2944.0744.07287,800
Oct 24, 201943.9444.2542.0542.5442.54454,600
Oct 23, 201942.3646.9941.6844.0644.06527,700
Oct 22, 201947.3647.6746.0047.1647.16192,800
Oct 21, 201947.0348.2446.4347.2947.29202,700
Oct 18, 201945.9846.9945.6046.7146.71343,500
Oct 17, 201943.5046.4143.5046.4146.41271,600
Oct 16, 201944.0044.4843.4743.6143.61234,400
Oct 15, 201943.3844.5243.0143.9743.97244,800
Oct 14, 201943.8644.1843.1043.4443.44181,000
Oct 11, 201943.8645.5043.6944.4144.41230,800
Oct 10, 201941.1442.5840.9742.3742.37162,100
Oct 09, 201940.0041.1839.5240.8440.84313,300
Oct 08, 201941.3041.3039.3739.7639.76475,300
Oct 07, 201942.2643.2741.6242.2842.28161,300
Oct 04, 201941.6842.6841.2642.5942.59184,200
Oct 03, 201940.6441.4939.7441.4841.48275,200
Oct 02, 201942.7642.7640.1041.0041.00476,400
Oct 01, 201947.0347.7643.3143.4743.47273,600
Sep 30, 201946.3647.0245.6746.5146.51287,300
Sep 27, 201947.5347.8246.2746.4546.45137,200
Sep 26, 201945.7947.6945.7447.2747.27164,500
Sep 25, 201946.9149.0046.9148.8248.82199,300
Sep 24, 201949.0749.5946.8346.9946.99217,600
Sep 23, 201948.4949.8848.4449.0949.09129,500
Sep 20, 201947.0249.9946.5949.0249.02599,100
Sep 19, 201947.0147.1245.0945.2145.21231,700
Sep 18, 201947.0147.1245.9447.0847.08216,000
Sep 17, 201947.3847.8046.7147.3447.34125,700
Sep 16, 201948.4448.7247.5047.8747.87174,900
Sep 13, 201948.0249.2446.9049.0049.00358,000
Sep 12, 201946.1548.0946.1447.7547.75375,100
Sep 11, 201944.6746.2743.8746.0646.06202,800
Sep 10, 201943.3445.3042.8444.5344.53268,100
Sep 09, 201941.4143.7041.4143.5143.51228,100
Sep 06, 201941.5342.0141.1341.1341.13151,600
Sep 05, 201940.7142.3140.3541.5341.53298,700
Sep 04, 201940.6140.7139.6639.7539.75153,400
Sep 03, 201940.6941.1039.4539.9839.98187,300
Aug 30, 201941.2441.9040.5641.2841.28145,100
Aug 29, 201939.2141.2739.2140.7440.74200,700
Aug 28, 201937.5438.7737.0038.5138.51295,800
Aug 27, 201940.2040.4937.8037.8737.87189,900
Aug 26, 201939.4540.0738.9039.9139.91172,100
Aug 23, 201941.1741.1738.4838.6538.65280,300
Aug 22, 201942.5142.8241.6941.7241.72102,400
Aug 21, 201942.2543.0741.7242.3042.30171,100
Aug 20, 201941.2541.8740.7341.6141.61132,100
Aug 19, 201941.4742.1738.7341.5441.54312,800
Aug 16, 201939.7840.7439.7840.4440.44139,500
Aug 15, 201939.3839.6338.7339.3839.38246,300
Aug 14, 201939.2839.9238.6639.2539.25265,600
Aug 13, 201939.7041.8639.2840.4740.47186,600
Aug 12, 201941.7041.7039.8540.1240.12123,900
Aug 09, 201943.0543.0541.6142.0942.09132,600
Aug 08, 201941.7143.2741.7143.0043.00190,700
Aug 07, 201939.9541.4839.0541.4541.45198,500
Aug 06, 201941.5041.9340.4240.6540.65366,400
Aug 05, 201940.9841.6040.0141.2541.25220,600
Aug 02, 201946.0046.0942.0542.7142.71275,700
Aug 01, 201944.8348.6743.5045.8445.84549,800
Jul 31, 201945.9446.9944.8945.1445.14253,600
Jul 30, 201944.8546.1844.5446.0646.06215,400
Jul 29, 201944.8545.4744.0945.4045.40163,500
Jul 26, 201943.7045.2043.7044.9144.91213,600
Jul 25, 201943.6644.1942.7343.7743.77262,500
Jul 24, 201941.8244.0141.6343.6843.68269,800
Jul 23, 201940.6542.3040.6542.0842.08199,700
Jul 22, 201940.5540.9439.9240.5840.58245,800
Jul 19, 201940.9341.3040.1440.3240.32296,400
Jul 18, 201942.4242.4240.7540.9140.91452,900
Jul 17, 201944.6545.0242.9442.9842.98241,400
Jul 16, 201944.6845.4644.0144.9944.99394,100
Jul 15, 201945.3345.3344.0744.7144.71135,800
Jul 12, 201943.4745.5143.4745.2045.20135,200
Jul 11, 201942.6843.7542.2643.2543.25151,800
Jul 10, 201943.7143.8742.2642.6142.61192,200
Jul 09, 201943.4343.7242.6643.3643.36129,600
Jul 08, 201944.5344.7943.7143.7643.76130,000
Jul 05, 201944.0944.9643.8544.8844.8889,400
Jul 03, 201945.0145.0143.9844.3744.3777,400
Jul 02, 201946.2646.5344.1844.6144.61185,800
Jul 01, 201947.0647.2045.8746.3446.34196,400
Jun 28, 201945.8546.7745.5345.8345.83960,000
Jun 27, 201944.6845.9844.4045.9145.91201,500
Jun 26, 201944.2145.1044.1244.4744.47138,700
Jun 25, 201942.9244.1142.1743.8143.81188,700
Jun 24, 201943.7244.3342.9142.9442.94203,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...