UK markets close in 4 hours 4 minutes

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.13-0.59 (-0.64%)
At close: 04:00PM EDT
86.58 -4.55 (-4.99%)
After hours: 05:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202292.0292.5188.2091.1391.13503,200
05 Jul 202288.8091.9787.4691.7291.72232,100
01 Jul 202289.9291.9087.6691.6991.69289,700
30 Jun 202287.4591.8986.1990.1590.15295,100
29 Jun 202290.2290.2286.8489.1389.13212,800
28 Jun 202293.7295.3390.5190.7990.79192,700
27 Jun 202290.3793.7690.0092.4192.41224,000
24 Jun 202286.5292.6486.0089.7789.77544,800
23 Jun 202287.4988.8283.4386.5286.52382,600
22 Jun 202287.1590.8286.6887.4287.42269,400
21 Jun 202291.2493.3588.5389.4789.47471,300
17 Jun 202293.3393.4588.0588.8488.84566,600
16 Jun 202299.4699.6390.2591.7991.79585,700
15 Jun 2022106.23108.33101.96103.53103.53404,200
14 Jun 2022104.64106.55102.53103.80103.80214,600
13 Jun 2022105.89108.40103.07104.32104.32261,900
10 Jun 2022120.00121.13111.40111.50111.50187,600
09 Jun 2022123.07125.06121.74121.99121.99122,400
08 Jun 2022126.75126.75123.26124.82124.82144,600
07 Jun 2022122.94127.06122.07126.74126.74259,000
06 Jun 2022124.01125.95122.18125.36125.36152,200
03 Jun 2022118.81121.83118.09121.64121.64127,700
02 Jun 2022118.58121.65118.58121.00121.00308,600
01 Jun 2022117.72118.89114.50117.97117.97210,900
31 May 2022122.17122.17115.61117.22117.22374,500
27 May 2022117.82121.36117.82121.13121.13232,600
26 May 2022111.06117.58111.06116.60116.60251,300
26 May 20220.575 Dividend
25 May 2022105.15111.62104.79109.87109.29215,500
24 May 2022108.62109.37103.12105.29104.74139,400
23 May 2022108.62110.90107.05109.38108.81183,400
20 May 2022109.05109.81102.75106.69106.13194,000
19 May 2022104.00110.55103.02107.11106.55333,600
18 May 2022110.09112.03104.11105.42104.87231,100
17 May 2022111.81115.12109.85112.53111.94270,000
16 May 2022112.03112.03106.00108.01107.44217,100
13 May 2022110.95114.30110.52111.95111.36336,900
12 May 2022105.00110.98104.06109.08108.51295,400
11 May 2022115.58118.38106.13106.60106.04402,700
10 May 2022118.99119.53112.81116.13115.52219,700
09 May 2022115.13119.10113.84116.95116.34244,600
06 May 2022121.84122.22116.00117.45116.84297,900
05 May 2022129.20129.58119.66122.70122.06250,300
04 May 2022131.25131.93124.13130.77130.09272,200
03 May 2022126.48129.80125.39128.87128.20332,700
02 May 2022127.50129.00122.12126.96126.30186,200
29 Apr 2022129.62135.74127.40127.82127.15225,700
28 Apr 2022129.64131.72124.66130.04129.36465,200
27 Apr 2022126.72130.42126.25126.96126.30235,500
26 Apr 2022130.37133.76125.70126.77126.11276,400
25 Apr 2022129.74135.27127.13133.81133.11341,000
22 Apr 2022145.29145.29128.50132.02131.33623,100
21 Apr 2022152.93155.77142.97147.50146.73788,900
20 Apr 2022158.18161.71156.10157.67156.84159,500
19 Apr 2022148.69156.13148.69155.60154.79187,300
18 Apr 2022144.70148.88144.70148.59147.81162,200
14 Apr 2022148.24149.97145.19145.80145.04205,300
13 Apr 2022146.47147.81143.56147.25146.48145,000
12 Apr 2022146.44149.15143.35144.49143.73174,100
11 Apr 2022140.58147.05138.12144.69143.93186,500
08 Apr 2022140.49145.07137.16141.82141.08278,200
07 Apr 2022145.91146.96137.64140.52139.78572,200
06 Apr 2022150.45150.45143.39145.49144.73267,900
05 Apr 2022156.02157.86152.18152.30151.50285,600
04 Apr 2022160.42160.53155.57156.09155.27219,800
01 Apr 2022167.01169.81157.76159.92159.08241,500
31 Mar 2022164.00168.45163.53167.09166.22292,400
30 Mar 2022168.72170.09160.95164.88164.02346,400
29 Mar 2022169.20171.74167.64170.19169.30195,800
28 Mar 2022167.57168.34162.70168.29167.41167,400
25 Mar 2022170.00170.00166.27167.68166.80191,800
24 Mar 2022164.71169.46162.03169.40168.51237,000
23 Mar 2022165.00166.92162.99164.21163.35168,900
22 Mar 2022160.03167.45160.03165.73164.86242,800
21 Mar 2022162.41164.00157.08159.16158.33220,800
18 Mar 2022161.79165.59158.53162.70161.85331,600
17 Mar 2022156.27166.97156.27165.38164.51375,100
16 Mar 2022153.04159.51150.73158.67157.84375,900
15 Mar 2022149.00150.52145.45149.63148.85163,700
14 Mar 2022150.75153.70144.63147.65146.88203,600
11 Mar 2022152.12152.12146.79150.01149.22246,200
10 Mar 2022146.16151.79144.54145.98145.22363,300
09 Mar 2022151.00153.75148.17151.02150.23246,300
08 Mar 2022139.87150.45139.61146.30145.53237,800
07 Mar 2022150.12150.85137.13138.20137.48325,200
04 Mar 2022156.29156.93146.19149.96149.18270,800
03 Mar 2022159.58159.58150.53157.22156.40249,500
02 Mar 2022154.42161.08153.27158.03157.20206,100
01 Mar 2022157.96158.90149.84151.18150.39275,700
28 Feb 2022155.04160.86155.04159.12158.29261,500
25 Feb 2022155.75159.25153.67157.68156.85277,900
24 Feb 2022135.78156.57135.72156.38155.56435,900
23 Feb 2022155.69156.04140.66140.81140.07365,700
22 Feb 2022149.13156.41148.79154.45153.64378,100
22 Feb 20220.575 Dividend
18 Feb 2022152.07154.77149.20150.82149.46152,300
17 Feb 2022155.19157.63152.48152.52151.14235,000
16 Feb 2022153.53158.38153.53156.67155.26304,500
15 Feb 2022147.00155.22142.82154.05152.66354,700
14 Feb 2022149.48150.84143.64144.18142.88497,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...