UK markets closed

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.24-1.15 (-0.74%)
At close: 04:00PM EDT
152.15 -2.09 (-1.36%)
After hours: 04:05PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024158.25160.68153.70154.24154.24301,300
25 Jul 2024146.50158.32146.50155.39155.39572,600
24 Jul 2024151.83154.20144.99145.88145.88396,700
23 Jul 2024143.38153.46139.54153.30153.30531,600
22 Jul 2024145.77147.14142.94144.27144.27730,600
19 Jul 2024148.45149.44144.10144.66144.66527,100
18 Jul 2024151.25156.43148.08148.11148.11278,600
17 Jul 2024151.19154.48150.57151.25151.25323,300
16 Jul 2024145.38153.54143.96153.31153.31368,200
15 Jul 2024137.58143.63137.09143.46143.46287,800
12 Jul 2024134.76138.57133.73136.52136.52271,700
11 Jul 2024130.92135.13130.57132.73132.73228,800
10 Jul 2024126.03127.42125.50127.39127.39160,500
09 Jul 2024127.48127.48124.70125.03125.03164,800
08 Jul 2024128.11129.03127.52128.74128.74209,400
05 Jul 2024129.96130.01126.28126.43126.43110,100
03 Jul 2024132.41132.70130.43131.01131.0171,800
02 Jul 2024129.03131.41128.46131.21131.21134,000
01 Jul 2024134.07134.07128.51129.24129.24159,700
28 Jun 2024132.50134.37130.73133.29133.29479,500
27 Jun 2024131.96132.00129.28130.82130.82173,100
26 Jun 2024131.57132.12129.66132.05132.05183,600
25 Jun 2024136.47136.80131.42133.09133.09129,900
24 Jun 2024134.67137.78134.15137.15137.15245,200
21 Jun 2024133.65134.67132.65134.19134.19279,700
20 Jun 2024131.00133.82131.00133.77133.77194,800
18 Jun 2024130.20132.53128.85132.06132.06170,800
17 Jun 2024127.84130.77126.06130.66130.66176,400
14 Jun 2024130.50131.07125.73128.30128.30266,100
13 Jun 2024131.96133.33130.57132.56132.56264,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...