Herc Holdings Inc (NY: HRI )

162.96 USD -5.57 (-3.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 165.57 169.45 158.91 162.96 306,559 -5.57(-3.31%)
Jan 13, 2022 164.36 171.40 164.36 168.53 372,116 +5.24(+3.21%)
Jan 12, 2022 159.66 165.34 159.66 163.29 231,249 +3.57(+2.24%)
Jan 11, 2022 155.94 160.64 152.60 159.72 199,328 +4.12(+2.65%)
Jan 10, 2022 155.15 156.12 149.21 155.60 308,339 -1.50(-0.95%)
Jan 07, 2022 163.42 167.72 156.99 157.10 408,743 -7.81(-4.74%)
Jan 06, 2022 159.17 166.41 156.70 164.91 251,548 +7.56(+4.80%)
Jan 05, 2022 163.55 167.24 156.75 157.35 325,727 -7.59(-4.60%)
Jan 04, 2022 155.45 166.23 155.30 164.94 299,635 +10.74(+6.96%)
Jan 03, 2022 157.07 161.97 153.60 154.20 204,221 -2.35(-1.50%)
Dec 31, 2021 153.24 156.97 152.12 156.55 162,161 +2.72(+1.77%)
Dec 30, 2021 162.00 163.28 153.46 153.83 212,728 -8.46(-5.21%)
Dec 29, 2021 156.11 163.19 153.56 162.29 357,646 +6.52(+4.19%)
Dec 28, 2021 157.50 161.25 153.86 155.77 268,751 -2.28(-1.44%)
Dec 27, 2021 161.00 161.14 155.43 158.05 274,678 -0.45(-0.28%)
Dec 23, 2021 156.56 159.79 156.45 158.50 206,067 +3.50(+2.26%)
Dec 22, 2021 154.69 156.57 152.77 155.00 210,377 +0.51(+0.33%)
Dec 21, 2021 153.77 155.00 148.69 154.49 506,355 -0.42(-0.27%)
Dec 20, 2021 157.41 157.71 151.18 154.91 345,723 -6.40(-3.97%)
Dec 17, 2021 160.52 165.62 156.20 161.31 331,916 +0.12(+0.07%)
Dec 16, 2021 166.29 170.60 159.64 161.19 292,848 -3.15(-1.92%)
Dec 15, 2021 159.50 165.75 158.76 164.34 348,414 +0.74(+0.45%)
Dec 14, 2021 172.63 173.50 163.20 163.60 331,617 -10.24(-5.89%)
Dec 13, 2021 176.91 178.11 173.02 173.84 265,652 -3.48(-1.96%)
Dec 10, 2021 181.07 181.99 174.04 177.32 278,204 -2.94(-1.63%)
Dec 09, 2021 179.48 183.79 178.56 180.26 308,158 -1.02(-0.56%)
Dec 08, 2021 178.66 183.11 176.58 181.28 200,031 +3.71(+2.09%)
Dec 07, 2021 176.14 182.98 176.03 177.57 264,985 +5.33(+3.09%)
Dec 06, 2021 164.91 174.90 160.67 172.24 274,389 +9.00(+5.51%)
Dec 03, 2021 163.92 165.54 158.50 163.24 438,349 +0.44(+0.27%)
Dec 02, 2021 163.37 168.10 162.66 162.80 308,399 +0.08(+0.05%)
Dec 01, 2021 176.34 178.78 162.43 162.72 315,226 -7.73(-4.54%)
Nov 30, 2021 180.72 181.58 168.05 170.45 291,096 -11.92(-6.54%)
Nov 29, 2021 188.15 189.59 180.20 182.37 173,486 -1.65(-0.90%)
Nov 26, 2021 185.12 186.50 178.33 184.02 150,930 -6.90(-3.61%)
Nov 24, 2021 187.74 194.90 187.74 190.92 116,291 +0.87(+0.46%)
Nov 23, 2021 187.92 191.00 186.40 190.05 150,558 +0.22(+0.12%)
Nov 22, 2021 189.21 193.98 188.15 189.83 230,221 +2.56(+1.37%)
Nov 19, 2021 185.16 187.88 183.08 187.27 220,290 -0.60(-0.32%)
Nov 18, 2021 185.21 188.62 186.83 187.87 207,426 +3.87(+2.10%)
Nov 17, 2021 186.04 187.00 183.52 184.00 328,972 -3.34(-1.78%)
Nov 16, 2021 191.59 192.30 187.16 187.34 356,191 -5.03(-2.61%)
Nov 15, 2021 195.99 196.05 190.79 192.37 174,075 -3.62(-1.85%)
Nov 12, 2021 195.16 196.51 193.32 195.99 112,150 +0.72(+0.37%)
Nov 11, 2021 192.04 196.85 191.10 195.27 118,920 +4.79(+2.51%)
Nov 10, 2021 195.29 190.48 179,758 -5.91(-3.01%)
Nov 09, 2021 192.83 196.82 192.48 196.39 120,553 +2.07(+1.07%)
Nov 08, 2021 197.96 203.14 193.20 194.32 314,973 +0.35(+0.18%)
Nov 05, 2021 194.28 197.50 192.37 193.97 162,137 +2.51(+1.31%)
Nov 04, 2021 192.04 194.50 189.88 191.46 131,865 +0.04(+0.02%)
Nov 03, 2021 188.44 192.00 187.28 191.42 197,196 +3.03(+1.61%)
Nov 02, 2021 183.98 188.94 182.05 188.39 195,520 +4.43(+2.41%)
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.