UK markets open in 6 hours 11 minutes

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.56+0.39 (+0.30%)
At close: 04:00PM EDT
132.56 0.00 (0.00%)
After hours: 05:44PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024131.96132.67130.57132.56132.56264,677
12 Jun 2024134.99139.15131.40132.17132.17365,700
11 Jun 2024131.80134.56130.55130.71130.71261,100
10 Jun 2024131.94134.19130.88133.01133.01277,200
07 Jun 2024132.20135.41132.20132.60132.60289,100
06 Jun 2024136.51137.68133.81134.28134.28214,300
05 Jun 2024136.11138.57135.00137.25137.25422,400
04 Jun 2024136.25137.99135.42135.95135.95253,100
03 Jun 2024147.22147.22134.92137.24137.24243,600
31 May 2024141.83145.28141.24145.07145.07321,600
31 May 20240.665 Dividend
30 May 2024139.62142.51139.62141.58140.92241,900
29 May 2024140.30143.92138.00138.85138.20565,000
28 May 2024148.75148.75140.16140.80140.14456,200
24 May 2024150.09150.36147.18147.70147.01171,000
23 May 2024152.84152.84147.45149.17148.47222,400
22 May 2024153.69155.40151.88152.28151.56181,600
21 May 2024154.54154.77152.25154.34153.62233,100
20 May 2024155.61156.89154.15154.70153.97212,100
17 May 2024156.65157.78154.07155.72154.99153,900
16 May 2024158.24158.25155.20156.03155.30206,600
15 May 2024158.22160.07157.46159.25158.50126,400
14 May 2024159.38159.97154.56156.27155.54140,900
13 May 2024157.77159.74156.59158.14157.40232,000
10 May 2024156.64156.80154.31156.49155.75194,000
09 May 2024152.08155.64150.84155.47154.74177,900
08 May 2024146.00151.79146.00151.61150.90233,600
07 May 2024147.78150.32147.46147.90147.21154,300
06 May 2024148.84150.39146.93147.86147.17235,900
03 May 2024151.69152.62146.56146.90146.21209,400
02 May 2024146.76149.08144.18148.56147.86153,400
01 May 2024143.47148.18142.84144.41143.73430,600
30 Apr 2024151.50151.50141.55143.03142.36442,500
29 Apr 2024152.82153.53152.00152.82152.10138,000
26 Apr 2024154.20155.86151.79152.27151.55165,800
25 Apr 2024153.58155.48148.77153.92153.20250,100
24 Apr 2024152.32153.77151.62153.76153.04199,500
23 Apr 2024156.62157.20150.72153.50152.78323,300
22 Apr 2024150.93150.93147.05148.40147.70389,000
19 Apr 2024149.04152.27148.57150.09149.39254,100
18 Apr 2024153.84155.35150.44150.77150.06210,300
17 Apr 2024158.00158.54152.20152.53151.81230,100
16 Apr 2024157.05158.90155.05158.23157.49296,900
15 Apr 2024158.94160.94156.62158.30157.56288,300
12 Apr 2024161.20162.93156.90157.85157.11291,600
11 Apr 2024162.34163.16159.35163.01162.24215,100
10 Apr 2024162.15164.07160.00161.73160.97203,400
09 Apr 2024167.25168.33164.22167.64166.85114,800
08 Apr 2024166.37166.96165.27165.67164.89122,900
05 Apr 2024162.44165.35160.96165.12164.34169,100
04 Apr 2024167.82167.82162.51162.83162.07177,500
03 Apr 2024163.70167.58163.70165.49164.71175,800
02 Apr 2024163.81164.45160.77163.00162.23285,300
01 Apr 2024169.00169.00165.11166.47165.69173,500
28 Mar 2024170.24171.00167.51168.30167.51213,500
27 Mar 2024169.26170.43167.03170.00169.20188,200
26 Mar 2024167.10169.24166.45167.71166.92110,200
25 Mar 2024165.15166.76164.52165.78165.00102,500
22 Mar 2024168.93168.99165.16165.52164.74116,600
21 Mar 2024165.30170.16164.16167.75166.96174,000
20 Mar 2024160.00163.96157.76163.55162.78145,800
19 Mar 2024157.68161.34157.63160.75159.99170,700
18 Mar 2024156.89159.71156.57158.06157.32113,800
15 Mar 2024156.27160.24156.27157.40156.66217,400
14 Mar 2024159.10159.19155.44157.12156.38234,200
13 Mar 2024155.89158.69155.89158.65157.90201,300
12 Mar 2024156.42157.99154.30156.90156.16177,500
11 Mar 2024154.73157.11152.06155.83155.10159,800
08 Mar 2024161.25163.06156.25156.49155.75327,700
07 Mar 2024164.05166.44159.40159.55158.80305,500
06 Mar 2024169.48169.57162.88162.89162.12405,700
05 Mar 2024166.87169.18165.97168.28167.49337,400
04 Mar 2024164.21169.00163.40168.81168.02327,500
01 Mar 2024158.04163.39157.87163.16162.39251,700
29 Feb 2024155.00159.74154.57158.68157.93261,900
28 Feb 2024151.20155.19151.20154.71153.98166,600
27 Feb 2024153.26154.71151.77153.01152.29118,900
26 Feb 2024151.19153.85150.43151.89151.18155,000
23 Feb 2024150.61153.83150.00151.77151.06203,600
22 Feb 2024148.97150.74148.08149.68148.98190,200
21 Feb 2024146.42149.32146.06147.70147.01187,300
20 Feb 2024143.90147.53143.90147.25146.56181,100
20 Feb 20240.665 Dividend
16 Feb 2024149.13150.50146.88147.37146.02272,800
15 Feb 2024144.96151.01143.95150.64149.26263,900
14 Feb 2024143.19144.36139.88143.52142.20323,700
13 Feb 2024142.19144.95135.00141.19139.89432,400
12 Feb 2024152.05156.35152.05154.68153.26276,300
09 Feb 2024150.50152.57148.53151.64150.25148,700
08 Feb 2024150.01152.50150.00150.41149.03134,900
07 Feb 2024149.90151.15146.63149.26147.89244,100
06 Feb 2024148.76150.10146.54148.07146.71197,800
05 Feb 2024150.59150.62146.74149.41148.04104,700
02 Feb 2024149.53155.18149.35153.90152.49109,600
01 Feb 2024149.96152.82147.76152.61151.21127,700
31 Jan 2024151.77152.34147.22147.49146.13153,000
30 Jan 2024151.62154.40151.62152.28150.88102,200
29 Jan 2024151.71154.20151.71153.65152.24149,600
26 Jan 2024152.25154.05150.24151.34149.95132,700
25 Jan 2024147.10156.59146.44152.15150.75315,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...