UK markets open in 10 minutes

Herc Holdings Inc. (0J4L.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
151.52-1.69 (-1.10%)
At close: 05:17PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024150.00151.52150.00151.52151.522
24 Apr 2024156.07156.07151.92153.21153.213
23 Apr 2024148.50157.01148.50155.59155.5913
22 Apr 2024149.47149.68148.23148.23148.239
19 Apr 2024148.57151.47148.57150.15150.152
18 Apr 2024152.57154.90152.57154.90154.904
17 Apr 2024159.16159.59153.08153.08153.0811
16 Apr 2024156.61158.38155.97156.08156.08208
15 Apr 2024158.82160.15158.08158.08158.0815
12 Apr 2024157.35162.76157.35158.86158.862
11 Apr 2024158.66169.73158.66161.93161.935
10 Apr 2024161.05163.96161.05162.03162.035
09 Apr 2024165.25167.32165.25165.61165.6110
08 Apr 2024167.54167.85164.56166.33166.333
05 Apr 2024160.91164.73160.91164.54164.543
04 Apr 2024164.51167.57164.51167.57167.573
03 Apr 2024167.13167.40166.81167.40167.4033
02 Apr 2024164.43164.43161.68161.68161.6813
28 Mar 2024170.67170.67168.20168.20168.20438
27 Mar 2024170.10170.35167.42167.68167.686
26 Mar 2024165.79168.45165.79168.40168.408
25 Mar 2024164.63166.60164.63166.60166.6010
22 Mar 2024169.27169.27165.39165.60165.609
21 Mar 2024163.59169.16163.59168.01168.01522
20 Mar 2024161.40161.40157.47161.30161.3016
19 Mar 2024160.32161.00158.40160.58160.581
18 Mar 2024155.80159.45155.80159.45159.4514
15 Mar 2024155.56159.19155.56157.51157.517
14 Mar 2024157.45160.73155.93155.93155.93128
13 Mar 2024153.81158.25153.81158.05158.055
12 Mar 2024156.00157.52154.74157.20157.202
11 Mar 2024155.29157.47152.24154.17154.1725
08 Mar 2024161.93162.68159.71162.19162.197
07 Mar 2024161.82164.80160.00161.43161.43116
06 Mar 2024169.47169.92165.51165.57165.577
05 Mar 2024167.72169.31163.72169.31169.3112
04 Mar 2024157.35168.37157.35168.37168.3724
01 Mar 2024159.74161.62157.47161.62161.6226
29 Feb 2024149.51159.75149.51156.98156.98470
28 Feb 2024152.50154.37149.82154.23154.238
27 Feb 2024152.61154.31152.02152.71152.7178
26 Feb 2024150.13153.68150.13150.57150.5735
23 Feb 2024150.09153.38150.09153.38153.3854
22 Feb 2024------
21 Feb 2024145.84149.16145.84149.12149.12732
20 Feb 2024144.53147.41142.62146.19146.1929
20 Feb 20240.665 Dividend
19 Feb 2024------
16 Feb 2024145.89148.97145.89147.76147.766
15 Feb 2024144.03150.72143.95150.03150.03122
14 Feb 2024142.82143.28140.65142.18142.1814
13 Feb 2024141.60148.99135.81140.75140.75319
12 Feb 2024153.42156.22151.72154.94154.9410
09 Feb 2024150.75152.27149.47152.27152.2777
08 Feb 2024150.52151.59150.52150.64150.6411
07 Feb 2024147.97149.90146.81146.81146.81139
06 Feb 2024151.05151.18148.18148.59148.593
05 Feb 2024147.72151.80147.02149.34149.3411
02 Feb 2024149.41151.42149.41149.94149.946
01 Feb 2024148.62151.88148.17148.68148.6845
31 Jan 2024152.20153.04150.19150.60150.6050
30 Jan 2024153.10154.10151.32152.34152.3482
29 Jan 2024152.00153.61151.34153.23153.2310
26 Jan 2024151.12152.45150.72150.72150.721
25 Jan 2024144.98156.71144.98153.07153.07588
24 Jan 2024148.41148.41144.37144.37144.377
23 Jan 2024149.67149.67145.02145.02145.0232
22 Jan 2024142.44147.01142.44145.94145.9416
19 Jan 2024142.25142.25140.11140.84140.8411
18 Jan 2024142.00142.00139.55140.01140.014
17 Jan 2024136.11140.71136.11140.04140.0411
16 Jan 2024136.00140.71136.00139.89139.897
15 Jan 2024------
12 Jan 2024140.77145.34139.48140.34140.3425
11 Jan 2024138.84140.11137.21139.78139.783
10 Jan 2024140.95140.95137.61139.72139.7219
09 Jan 2024137.87140.23137.03139.58139.5838
08 Jan 2024138.50139.08138.50139.08139.0874
05 Jan 2024139.08139.08139.08139.08139.08102
04 Jan 2024145.11145.11145.11145.11145.114
03 Jan 2024145.05145.05140.61144.52144.5271
02 Jan 2024148.34149.99146.30149.23149.2368
29 Dec 2023150.76151.95148.96149.77149.771
28 Dec 2023147.75151.78147.75151.31151.3121
27 Dec 2023152.33152.33150.46150.46150.4642
22 Dec 2023146.25149.17146.25149.14149.147
21 Dec 2023144.25148.87144.25146.89146.897
20 Dec 2023147.05149.75144.80149.38149.3847
19 Dec 2023149.05150.12143.08148.60148.607
18 Dec 2023149.57149.57144.63146.80146.80104
15 Dec 2023147.55149.81145.77145.77145.7719
14 Dec 2023143.17149.49136.43146.70146.70246
13 Dec 2023125.53129.29125.53127.14127.143
12 Dec 2023131.89131.89129.39129.39129.3925
11 Dec 2023121.90130.46121.90129.97129.9711
08 Dec 2023120.98123.89120.98123.89123.897
08 Dec 20230.6325 Dividend
07 Dec 2023120.73122.92120.73122.92122.2928
06 Dec 2023122.53124.56121.81121.84121.21133
05 Dec 2023123.95123.95121.13121.38120.7672
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...