Canada markets closed

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.48-0.12 (-0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 2021120.00120.88116.29117.48117.48249,500
Jul. 22, 2021118.20119.80115.77117.60117.60321,500
Jul. 21, 2021114.01117.82114.01117.45117.45182,300
Jul. 20, 2021106.49113.64106.49112.86112.86235,500
Jul. 19, 2021105.04107.71103.30106.13106.13208,200
Jul. 16, 2021112.62112.99107.92109.04109.04185,100
Jul. 15, 2021110.78112.29109.59111.12111.12235,300
Jul. 14, 2021116.58117.35112.33113.07113.07134,400
Jul. 13, 2021114.35116.48113.19114.15114.15243,600
Jul. 12, 2021113.14115.96113.11115.49115.49104,300
Jul. 09, 2021112.95115.32112.23114.69114.69179,800
Jul. 08, 2021108.81113.07107.39109.87109.87132,200
Jul. 07, 2021109.32112.38109.04111.88111.88184,600
Jul. 06, 2021113.42113.62108.02110.22110.22177,200
Jul. 02, 2021113.01114.16111.43112.11112.1189,400
Jul. 01, 2021113.89114.29112.20113.17113.1799,700
Jun. 30, 2021108.24112.50107.76112.07112.07212,300
Jun. 29, 2021111.20111.84108.99109.31109.31175,500
Jun. 28, 2021112.86113.01108.70110.01110.01324,900
Jun. 25, 2021117.25118.59113.27113.40113.401,424,100
Jun. 24, 2021113.20116.83112.84116.23116.23273,800
Jun. 23, 2021110.54114.81108.84112.22112.22369,800
Jun. 22, 2021108.05109.92105.93109.91109.91212,200
Jun. 21, 2021104.28108.38103.26107.93107.93146,000
Jun. 18, 2021104.04105.20102.10102.45102.45409,000
Jun. 17, 2021109.16109.35102.48105.91105.91353,900
Jun. 16, 2021110.11112.41108.70108.75108.75438,300
Jun. 15, 2021107.75114.25107.68111.39111.39568,400
Jun. 14, 2021106.00108.44105.45107.20107.20257,600
Jun. 11, 2021105.25106.19104.01106.05106.05284,700
Jun. 10, 2021110.70110.70102.74103.46103.46338,400
Jun. 09, 2021113.36113.36108.53108.89108.89312,200
Jun. 08, 2021113.35114.47111.11112.99112.99167,600
Jun. 07, 2021113.28114.62111.79113.02113.02412,900
Jun. 04, 2021111.10113.27110.14113.25113.25271,400
Jun. 03, 2021110.10111.40106.95110.33110.33149,200
Jun. 02, 2021116.93116.93110.51111.00111.00419,000
Jun. 01, 2021116.54117.26113.24117.25117.25292,400
May 28, 2021111.88115.44110.49115.02115.02353,600
May 27, 2021109.16111.79108.73111.55111.55256,300
May 26, 2021105.27108.77104.46107.69107.69189,700
May 25, 2021105.99107.77104.71104.89104.89159,600
May 24, 2021105.12107.03103.49105.99105.99103,100
May 21, 2021105.00107.28103.94103.94103.94134,300
May 20, 2021101.89103.97100.16103.38103.38144,400
May 19, 2021105.06106.0699.35101.47101.47264,200
May 18, 2021106.87108.02104.73108.01108.01381,900
May 17, 2021105.76107.14103.17106.44106.44145,500
May 14, 2021103.14107.19103.14106.51106.51114,300
May 13, 2021102.05105.22100.40101.63101.63176,200
May 12, 2021106.85107.48101.06101.22101.22226,000
May 11, 2021108.25108.49103.54107.74107.74181,500
May 10, 2021112.75114.74110.61110.64110.64137,000
May 07, 2021110.17113.08109.25112.75112.75143,800
May 06, 2021107.79110.75106.39110.63110.63181,500
May 05, 2021106.93107.81104.74106.79106.79194,600
May 04, 2021103.67106.21101.62106.04106.04157,500
May 03, 2021106.67108.34104.41105.27105.27209,500
Apr. 30, 2021106.68108.81105.40105.60105.60250,200
Apr. 29, 2021110.00111.39107.60108.85108.85249,500
Apr. 28, 2021107.73109.78107.40108.63108.63216,400
Apr. 27, 2021108.39109.83104.51107.85107.85225,900
Apr. 26, 2021101.79108.98100.48108.68108.68333,900
Apr. 23, 202199.27102.1798.36100.24100.24368,100
Apr. 22, 202197.3699.9495.3296.9896.98614,100
Apr. 21, 202192.2697.0691.7696.2796.27221,500
Apr. 20, 202196.1096.6990.8692.9392.93216,300
Apr. 19, 202196.7297.5095.4196.6896.68150,600
Apr. 16, 202198.6799.4897.2397.5697.56162,200
Apr. 15, 202197.7797.7795.2197.0197.0196,500
Apr. 14, 202197.4199.5096.2797.2097.20143,200
Apr. 13, 202199.1099.1095.3496.7296.72115,000
Apr. 12, 202198.21100.2097.3699.0999.09120,700
Apr. 09, 202196.1698.4595.7297.9597.95126,900
Apr. 08, 202197.0097.3193.3496.6896.68312,100
Apr. 07, 202199.50100.2195.7596.0696.06278,300
Apr. 06, 2021102.76104.7298.5399.5499.54286,600
Apr. 05, 2021104.29105.50102.43103.06103.06146,800
Apr. 01, 2021102.40102.9099.67102.27102.27199,000
Mar. 31, 2021100.27103.2297.08101.33101.33457,800
Mar. 30, 202194.4099.5194.1098.3598.35158,000
Mar. 29, 202199.1599.8094.0694.6094.60167,200
Mar. 26, 202199.5299.6997.1399.5299.52225,500
Mar. 25, 202193.1598.0790.9197.8597.85205,500
Mar. 24, 202199.22100.9894.2394.2794.27264,400
Mar. 23, 202196.0497.9395.6397.1197.11475,600
Mar. 22, 202199.4199.5995.9298.2398.23274,700
Mar. 19, 2021100.36100.8096.0399.6199.61497,900
Mar. 18, 2021108.53109.3899.57100.27100.27502,300
Mar. 17, 2021103.48110.03100.55109.60109.60433,800
Mar. 16, 2021102.22103.4399.39102.57102.57469,400
Mar. 15, 202199.19101.9498.71101.54101.54310,400
Mar. 12, 202198.49101.3897.8599.5799.57607,000
Mar. 11, 202192.0097.9891.2597.5897.58314,200
Mar. 10, 202185.7691.8485.7691.4091.40476,800
Mar. 09, 202189.0089.7286.4688.0088.00258,700
Mar. 08, 202188.7590.2887.3088.9188.91135,300
Mar. 05, 202187.3588.9984.0388.2488.24195,200
Mar. 04, 202188.5489.2481.6785.2085.20216,300
Mar. 03, 202189.3991.1588.6689.1189.11184,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...