UK Markets open in 7 hrs 32 mins

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.01-3.94 (-3.52%)
At close: 04:00PM EDT
108.01 -0.27 (-0.25%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022112.03112.10106.03108.01108.01217,076
13 May 2022110.95114.30110.52111.95111.95336,900
12 May 2022105.00110.98104.06109.08109.08295,400
11 May 2022115.58118.38106.13106.60106.60402,700
10 May 2022118.99119.53112.81116.13116.13219,700
09 May 2022115.13119.10113.84116.95116.95244,600
06 May 2022121.84122.22116.00117.45117.45297,900
05 May 2022129.20129.58119.66122.70122.70250,300
04 May 2022131.25131.93124.13130.77130.77272,200
03 May 2022126.48129.80125.39128.87128.87332,700
02 May 2022127.50129.00122.12126.96126.96186,200
29 Apr 2022129.62135.74127.40127.82127.82225,700
28 Apr 2022129.64131.72124.66130.04130.04465,200
27 Apr 2022126.72130.42126.25126.96126.96235,500
26 Apr 2022130.37133.76125.70126.77126.77276,400
25 Apr 2022129.74135.27127.13133.81133.81341,000
22 Apr 2022145.29145.29128.50132.02132.02623,100
21 Apr 2022152.93155.77142.97147.50147.50788,900
20 Apr 2022158.18161.71156.10157.67157.67159,500
19 Apr 2022148.69156.13148.69155.60155.60187,300
18 Apr 2022144.70148.88144.70148.59148.59162,200
14 Apr 2022148.24149.97145.19145.80145.80205,300
13 Apr 2022146.47147.81143.56147.25147.25145,000
12 Apr 2022146.44149.15143.35144.49144.49174,100
11 Apr 2022140.58147.05138.12144.69144.69186,500
08 Apr 2022140.49145.07137.16141.82141.82278,200
07 Apr 2022145.91146.96137.64140.52140.52572,200
06 Apr 2022150.45150.45143.39145.49145.49267,900
05 Apr 2022156.02157.86152.18152.30152.30285,600
04 Apr 2022160.42160.53155.57156.09156.09219,800
01 Apr 2022167.01169.81157.76159.92159.92241,500
31 Mar 2022164.00168.45163.53167.09167.09292,400
30 Mar 2022168.72170.09160.95164.88164.88346,400
29 Mar 2022169.20171.74167.64170.19170.19195,800
28 Mar 2022167.57168.34162.70168.29168.29167,400
25 Mar 2022170.00170.00166.27167.68167.68191,800
24 Mar 2022164.71169.46162.03169.40169.40237,000
23 Mar 2022165.00166.92162.99164.21164.21168,900
22 Mar 2022160.03167.45160.03165.73165.73242,800
21 Mar 2022162.41164.00157.08159.16159.16220,800
18 Mar 2022161.79165.59158.53162.70162.70331,600
17 Mar 2022156.27166.97156.27165.38165.38375,100
16 Mar 2022153.04159.51150.73158.67158.67375,900
15 Mar 2022149.00150.52145.45149.63149.63163,700
14 Mar 2022150.75153.70144.63147.65147.65203,600
11 Mar 2022152.12152.12146.79150.01150.01246,200
10 Mar 2022146.16151.79144.54145.98145.98363,300
09 Mar 2022151.00153.75148.17151.02151.02246,300
08 Mar 2022139.87150.45139.61146.30146.30237,800
07 Mar 2022150.12150.85137.13138.20138.20325,200
04 Mar 2022156.29156.93146.19149.96149.96270,800
03 Mar 2022159.58159.58150.53157.22157.22249,500
02 Mar 2022154.42161.08153.27158.03158.03206,100
01 Mar 2022157.96158.90149.84151.18151.18275,700
28 Feb 2022155.04160.86155.04159.12159.12261,500
25 Feb 2022155.75159.25153.67157.68157.68277,900
24 Feb 2022135.78156.57135.72156.38156.38435,900
23 Feb 2022155.69156.04140.66140.81140.81365,700
22 Feb 2022149.13156.41148.79154.45154.45378,100
22 Feb 20220.575 Dividend
18 Feb 2022152.07154.77149.20150.82150.25152,300
17 Feb 2022155.19157.63152.48152.52151.94235,000
16 Feb 2022153.53158.38153.53156.67156.07304,500
15 Feb 2022147.00155.22142.82154.05153.46354,700
14 Feb 2022149.48150.84143.64144.18143.63497,800
11 Feb 2022165.00166.92148.03149.39148.82417,500
10 Feb 2022168.48171.18161.00163.75163.13536,900
09 Feb 2022171.19175.00166.51174.22173.56392,500
08 Feb 2022162.30168.70162.30166.65166.01149,100
07 Feb 2022160.00163.14158.52161.58160.96245,600
04 Feb 2022160.02162.88157.59160.24159.63184,500
03 Feb 2022162.69166.40160.17161.11160.50186,000
02 Feb 2022163.96166.00160.16165.30164.67234,100
01 Feb 2022162.09166.09158.62164.32163.69312,000
31 Jan 2022152.73160.55152.73160.45159.84234,700
28 Jan 2022153.01154.63145.57154.50153.91286,400
27 Jan 2022155.43159.59151.59154.47153.88244,300
26 Jan 2022160.49161.37151.35152.85152.27474,200
25 Jan 2022157.74161.63155.94157.78157.18358,300
24 Jan 2022151.64160.88149.19160.21159.60353,000
21 Jan 2022157.50162.49151.58156.11155.51372,000
20 Jan 2022157.65165.24154.59155.20154.61305,400
19 Jan 2022160.37163.12155.26158.12157.52364,900
18 Jan 2022158.12162.74156.68159.70159.09287,100
14 Jan 2022165.57169.45158.91162.96162.34306,500
13 Jan 2022164.36171.40164.36168.53167.89372,100
12 Jan 2022159.66165.34159.66163.29162.67231,200
11 Jan 2022155.94160.64152.60159.72159.11199,300
10 Jan 2022155.15156.13149.21155.60155.01308,300
07 Jan 2022163.42167.72156.99157.10156.50408,700
06 Jan 2022159.17166.41156.70164.91164.28251,500
05 Jan 2022163.55167.24156.75157.35156.75325,700
04 Jan 2022155.45166.23155.30164.94164.31299,600
03 Jan 2022157.07161.97153.60154.20153.61204,200
31 Dec 2021153.24156.97152.12156.55155.95162,200
30 Dec 2021162.00163.28153.46153.83153.24212,700
29 Dec 2021156.11163.19153.56162.29161.67351,300
28 Dec 2021157.50161.25153.86155.77155.18268,800
27 Dec 2021161.00161.14155.43158.05157.45274,700
23 Dec 2021156.56159.79156.45158.50157.90206,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...