Canada markets open in 2 hours 33 minutes

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.40-1.69 (-1.13%)
At close: 04:00PM EDT
149.50 +1.10 (+0.74%)
Pre-Market: 06:30AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024150.93150.93147.05148.40148.40389,000
Apr 19, 2024149.04152.27148.57150.09150.09254,100
Apr 18, 2024153.84155.35150.44150.77150.77210,300
Apr 17, 2024158.00158.54152.20152.53152.53230,100
Apr 16, 2024157.05158.90155.05158.23158.23296,900
Apr 15, 2024158.94160.94156.62158.30158.30288,300
Apr 12, 2024161.20162.93156.90157.85157.85291,600
Apr 11, 2024162.34163.16159.35163.01163.01215,100
Apr 10, 2024162.15164.07160.00161.73161.73203,400
Apr 09, 2024167.25168.33164.22167.64167.64114,800
Apr 08, 2024166.37166.96165.27165.67165.67122,900
Apr 05, 2024162.44165.35160.96165.12165.12169,100
Apr 04, 2024167.82167.82162.51162.83162.83177,500
Apr 03, 2024163.70167.58163.70165.49165.49175,800
Apr 02, 2024163.81164.45160.77163.00163.00285,300
Apr 01, 2024169.00169.00165.11166.47166.47173,500
Mar 28, 2024170.24171.00167.51168.30168.30213,500
Mar 27, 2024169.26170.43167.03170.00170.00188,200
Mar 26, 2024167.10169.24166.45167.71167.71110,200
Mar 25, 2024165.15166.76164.52165.78165.78102,500
Mar 22, 2024168.93168.99165.16165.52165.52116,600
Mar 21, 2024165.30170.16164.16167.75167.75174,000
Mar 20, 2024160.00163.96157.76163.55163.55145,800
Mar 19, 2024157.68161.34157.63160.75160.75170,700
Mar 18, 2024156.89159.71156.57158.06158.06113,800
Mar 15, 2024156.27160.24156.27157.40157.40217,400
Mar 14, 2024159.10159.19155.44157.12157.12234,200
Mar 13, 2024155.89158.69155.89158.65158.65201,300
Mar 12, 2024156.42157.99154.30156.90156.90177,500
Mar 11, 2024154.73157.11152.06155.83155.83159,800
Mar 08, 2024161.25163.06156.25156.49156.49327,700
Mar 07, 2024164.05166.44159.40159.55159.55305,500
Mar 06, 2024169.48169.57162.88162.89162.89405,700
Mar 05, 2024166.87169.18165.97168.28168.28337,400
Mar 04, 2024164.21169.00163.40168.81168.81327,500
Mar 01, 2024158.04163.39157.87163.16163.16251,700
Feb 29, 2024155.00159.74154.57158.68158.68261,900
Feb 28, 2024151.20155.19151.20154.71154.71166,600
Feb 27, 2024153.26154.71151.77153.01153.01118,900
Feb 26, 2024151.19153.85150.43151.89151.89155,000
Feb 23, 2024150.61153.83150.00151.77151.77203,600
Feb 22, 2024148.97150.74148.08149.68149.68190,200
Feb 21, 2024146.42149.32146.06147.70147.70187,300
Feb 20, 2024143.90147.53143.90147.25147.25181,100
Feb 20, 20240.665 Dividend
Feb 16, 2024149.13150.50146.88147.37146.71272,800
Feb 15, 2024144.96151.01143.95150.64149.96263,900
Feb 14, 2024143.19144.36139.88143.52142.87323,700
Feb 13, 2024142.19144.95135.00141.19140.55432,400
Feb 12, 2024152.05156.35152.05154.68153.98276,300
Feb 09, 2024150.50152.57148.53151.64150.96148,700
Feb 08, 2024150.01152.50150.00150.41149.73134,900
Feb 07, 2024149.90151.15146.63149.26148.59244,100
Feb 06, 2024148.76150.10146.54148.07147.40197,800
Feb 05, 2024150.59150.62146.74149.41148.74104,700
Feb 02, 2024149.53155.18149.35153.90153.21109,600
Feb 01, 2024149.96152.82147.76152.61151.92127,700
Jan 31, 2024151.77152.34147.22147.49146.82153,000
Jan 30, 2024151.62154.40151.62152.28151.59102,200
Jan 29, 2024151.71154.20151.71153.65152.96149,600
Jan 26, 2024152.25154.05150.24151.34150.66132,700
Jan 25, 2024147.10156.59146.44152.15151.46315,000
Jan 24, 2024147.65147.65141.85142.67142.03102,100
Jan 23, 2024148.75149.64144.85145.06144.4192,900
Jan 22, 2024144.89147.18144.41146.17145.51136,100
Jan 19, 2024142.35143.43139.01143.26142.61176,300
Jan 18, 2024141.14142.19139.32142.02141.38146,300
Jan 17, 2024137.67141.20137.67139.55138.92201,200
Jan 16, 2024137.61140.88137.61140.52139.89120,500
Jan 12, 2024142.95143.19139.54140.43139.80105,900
Jan 11, 2024140.03140.71138.16140.24139.61133,300
Jan 10, 2024139.01140.45137.37140.37139.74108,600
Jan 09, 2024138.97140.34137.02139.44138.81109,300
Jan 08, 2024137.90142.06137.06141.93141.29102,600
Jan 05, 2024138.71141.98137.33138.52137.89155,200
Jan 04, 2024144.00145.69140.85140.93140.29166,500
Jan 03, 2024144.97145.65141.29143.50142.85155,900
Jan 02, 2024147.53150.51146.59147.85147.18133,200
Dec 29, 2023151.94152.00148.73148.89148.22155,600
Dec 28, 2023149.64152.19149.23151.62150.94101,800
Dec 27, 2023151.87153.05149.76151.94151.25135,200
Dec 26, 2023148.29151.86147.33151.25150.57113,700
Dec 22, 2023147.68149.38146.35147.61146.94126,800
Dec 21, 2023148.02148.31145.91148.21147.5486,400
Dec 20, 2023146.59149.85144.51144.70144.05228,200
Dec 19, 2023148.45149.98147.46147.68147.01228,800
Dec 18, 2023146.91147.99144.07146.52145.86228,600
Dec 15, 2023148.62149.42145.52145.73145.07276,800
Dec 14, 2023140.07150.00140.07147.69147.02493,000
Dec 13, 2023128.33136.67127.12136.06135.45384,900
Dec 12, 2023131.59131.59127.68127.88127.30188,800
Dec 11, 2023124.47132.25122.84131.88131.28353,700
Dec 08, 2023122.34125.36120.94124.37123.81227,300
Dec 08, 20230.633 Dividend
Dec 07, 2023120.90123.31119.98122.66121.48124,800
Dec 06, 2023121.94125.04120.28120.72119.56195,900
Dec 05, 2023123.94124.29119.74120.20119.04308,600
Dec 04, 2023128.00129.62126.39126.58125.36242,700
Dec 01, 2023124.63132.69124.63131.32130.05266,800
Nov 30, 2023124.34124.94122.18123.66122.47214,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...