Canada Markets open in 7 hrs 23 mins

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.99+1.56 (+1.21%)
At close: 04:00PM EDT
130.99 0.00 (0.00%)
After hours: 04:28PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022------
Aug 16, 2022129.10131.90128.72130.99130.99113,400
Aug 15, 2022126.84129.78126.78129.43129.43154,000
Aug 12, 2022126.49127.97124.93127.71127.71126,300
Aug 11, 2022126.99128.76125.19126.46126.46165,800
Aug 10, 2022125.32126.55123.95124.63124.63142,100
Aug 09, 2022122.80122.82120.58120.97120.97106,700
Aug 08, 2022124.20127.11122.34123.47123.47274,700
Aug 05, 2022120.50124.19120.50123.20123.20141,100
Aug 04, 2022122.25124.49120.70120.96120.96194,100
Aug 03, 2022122.26123.56119.57122.34122.34110,900
Aug 02, 2022120.29124.65120.29121.23121.23213,900
Aug 01, 2022122.78124.93120.09121.38121.38335,700
Jul 29, 2022118.81124.85118.52124.02124.02321,300
Jul 28, 2022110.91119.70110.84118.13118.13340,600
Jul 27, 2022105.41110.35104.96109.26109.26269,800
Jul 26, 2022101.87104.80100.43104.46104.46244,700
Jul 25, 2022104.77105.45102.32102.96102.96283,900
Jul 22, 2022103.12106.92101.34104.69104.69370,200
Jul 21, 2022106.02106.0299.42102.85102.85335,000
Jul 20, 2022102.35104.60101.10102.31102.31479,400
Jul 19, 202295.76101.5795.76101.19101.19327,200
Jul 18, 202294.1696.4693.5094.2394.23383,100
Jul 15, 202293.2193.2190.4092.0492.04309,600
Jul 14, 202288.0791.0786.5490.9090.90216,600
Jul 13, 202287.7691.4286.5690.8990.89142,600
Jul 12, 202289.7091.6988.8389.9989.99237,300
Jul 11, 202291.6191.6189.1790.0090.00220,900
Jul 08, 202292.7593.0889.9592.5292.52396,200
Jul 07, 202293.9296.4892.8392.9692.96222,600
Jul 06, 202292.0292.5188.2091.1391.13503,200
Jul 05, 202288.8091.9787.4691.7291.72232,100
Jul 01, 202289.9291.9087.6691.6991.69289,700
Jun 30, 202287.4591.8986.1990.1590.15295,100
Jun 29, 202290.2290.2286.8489.1389.13212,800
Jun 28, 202293.7295.3390.5190.7990.79192,700
Jun 27, 202290.3793.7690.0092.4192.41224,000
Jun 24, 202286.5292.6486.0089.7789.77544,800
Jun 23, 202287.4988.8283.4386.5286.52382,600
Jun 22, 202287.1590.8286.6887.4287.42269,400
Jun 21, 202291.2493.3588.5389.4789.47471,300
Jun 17, 202293.3393.4588.0588.8488.84566,600
Jun 16, 202299.4699.6390.2591.7991.79585,700
Jun 15, 2022106.23108.33101.96103.53103.53404,200
Jun 14, 2022104.64106.55102.53103.80103.80214,600
Jun 13, 2022105.89108.40103.07104.32104.32261,900
Jun 10, 2022120.00121.13111.40111.50111.50187,600
Jun 09, 2022123.07125.06121.74121.99121.99122,400
Jun 08, 2022126.75126.75123.26124.82124.82144,600
Jun 07, 2022122.94127.06122.07126.74126.74259,000
Jun 06, 2022124.01125.95122.18125.36125.36152,200
Jun 03, 2022118.81121.83118.09121.64121.64127,700
Jun 02, 2022118.58121.65118.58121.00121.00308,600
Jun 01, 2022117.72118.89114.50117.97117.97210,900
May 31, 2022122.17122.17115.61117.22117.22374,500
May 27, 2022117.82121.36117.82121.13121.13232,600
May 26, 2022111.06117.58111.06116.60116.60251,300
May 25, 2022105.15111.62104.79109.87109.87215,500
May 24, 2022108.62109.37103.12105.29105.29139,400
May 23, 2022108.62110.90107.05109.38109.38183,400
May 20, 2022109.05109.81102.75106.69106.69194,000
May 19, 2022104.00110.55103.02107.11107.11333,600
May 18, 2022110.09112.03104.11105.42105.42231,100
May 17, 2022111.81115.12109.85112.53112.53270,000
May 16, 2022112.03112.03106.00108.01108.01217,100
May 13, 2022110.95114.30110.52111.95111.95336,900
May 12, 2022105.00110.98104.06109.08109.08295,400
May 11, 2022115.58118.38106.13106.60106.60402,700
May 10, 2022118.99119.53112.81116.13116.13219,700
May 09, 2022115.13119.10113.84116.95116.95244,600
May 06, 2022121.84122.22116.00117.45117.45297,900
May 05, 2022129.20129.58119.66122.70122.70250,300
May 04, 2022131.25131.93124.13130.77130.77272,200
May 03, 2022126.48129.80125.39128.87128.87332,700
May 02, 2022127.50129.00122.12126.96126.96186,200
Apr 29, 2022129.62135.74127.40127.82127.82225,700
Apr 28, 2022129.64131.72124.66130.04130.04465,200
Apr 27, 2022126.72130.42126.25126.96126.96235,500
Apr 26, 2022130.37133.76125.70126.77126.77276,400
Apr 25, 2022129.74135.27127.13133.81133.81341,000
Apr 22, 2022145.29145.29128.50132.02132.02623,100
Apr 21, 2022152.93155.77142.97147.50147.50788,900
Apr 20, 2022158.18161.71156.10157.67157.67159,500
Apr 19, 2022148.69156.13148.69155.60155.60187,300
Apr 18, 2022144.70148.88144.70148.59148.59162,200
Apr 14, 2022148.24149.97145.19145.80145.80205,300
Apr 13, 2022146.47147.81143.56147.25147.25145,000
Apr 12, 2022146.44149.15143.35144.49144.49174,100
Apr 11, 2022140.58147.05138.12144.69144.69186,500
Apr 08, 2022140.49145.07137.16141.82141.82278,200
Apr 07, 2022145.91146.96137.64140.52140.52572,200
Apr 06, 2022150.45150.45143.39145.49145.49267,900
Apr 05, 2022156.02157.86152.18152.30152.30285,600
Apr 04, 2022160.42160.53155.57156.09156.09219,800
Apr 01, 2022167.01169.81157.76159.92159.92241,500
Mar 31, 2022164.00168.45163.53167.09167.09292,400
Mar 30, 2022168.72170.09160.95164.88164.88346,400
Mar 29, 2022169.20171.74167.64170.19170.19195,800
Mar 28, 2022167.57168.34162.70168.29168.29167,400
Mar 25, 2022170.00170.00166.27167.68167.68191,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...