Herc Holdings Inc (NY: HRI )

106.05 USD +2.59 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 105.25 106.19 104.01 106.05 284,689 +2.59(+2.50%)
Jun 10, 2021 110.70 110.70 102.74 103.46 338,439 -5.43(-4.99%)
Jun 09, 2021 113.36 113.36 108.53 108.89 312,153 -4.10(-3.63%)
Jun 08, 2021 113.35 114.46 111.11 112.99 167,597 -0.03(-0.03%)
Jun 07, 2021 113.28 114.62 111.79 113.02 412,858 -0.23(-0.20%)
Jun 04, 2021 111.10 113.27 110.14 113.25 271,444 +2.92(+2.65%)
Jun 03, 2021 110.10 111.40 106.94 110.33 149,188 -0.67(-0.60%)
Jun 02, 2021 116.93 116.93 110.51 111.00 418,971 -6.25(-5.33%)
Jun 01, 2021 116.54 117.26 113.24 117.25 292,376 +2.23(+1.94%)
May 28, 2021 111.88 115.44 110.49 115.02 353,585 +3.47(+3.11%)
May 27, 2021 109.16 111.79 108.73 111.55 256,324 +3.86(+3.58%)
May 26, 2021 105.27 108.77 104.46 107.69 189,722 +2.80(+2.67%)
May 25, 2021 105.99 107.77 104.71 104.89 159,603 -1.10(-1.04%)
May 24, 2021 105.12 107.03 103.49 105.99 103,107 +2.05(+1.97%)
May 21, 2021 105.00 107.28 103.93 103.94 134,275 +0.56(+0.54%)
May 20, 2021 101.89 103.97 100.16 103.38 144,399 +1.91(+1.88%)
May 19, 2021 105.06 106.06 99.35 101.47 264,241 -6.54(-6.05%)
May 18, 2021 106.87 108.02 104.73 108.01 381,883 +1.57(+1.48%)
May 17, 2021 105.76 107.14 103.17 106.44 145,476 -0.07(-0.07%)
May 14, 2021 103.14 107.19 103.14 106.51 114,257 +4.88(+4.80%)
May 13, 2021 102.05 105.21 100.40 101.63 176,846 +0.41(+0.41%)
May 12, 2021 106.85 107.48 101.06 101.22 225,989 -6.52(-6.05%)
May 11, 2021 107.52 108.49 103.54 107.74 181,459 -2.90(-2.62%)
May 10, 2021 112.75 114.74 110.61 110.64 136,951 -2.11(-1.87%)
May 07, 2021 110.17 113.08 109.25 112.75 143,833 +2.12(+1.92%)
May 06, 2021 107.79 110.75 106.39 110.63 181,539 +3.84(+3.60%)
May 05, 2021 106.93 107.81 104.74 106.79 194,598 +0.75(+0.71%)
May 04, 2021 103.67 106.21 101.62 106.04 157,529 +0.77(+0.73%)
May 03, 2021 106.67 108.34 104.41 105.27 209,506 -0.33(-0.31%)
Apr 30, 2021 106.68 108.81 105.40 105.60 250,100 -3.25(-2.99%)
Apr 29, 2021 110.00 111.39 107.60 108.85 249,538 +0.22(+0.20%)
Apr 28, 2021 107.73 109.78 107.40 108.63 216,373 +0.78(+0.72%)
Apr 27, 2021 108.39 109.83 104.51 107.85 225,923 -0.83(-0.76%)
Apr 26, 2021 101.79 108.98 100.48 108.68 333,923 +8.44(+8.42%)
Apr 23, 2021 99.27 102.17 98.36 100.24 368,000 +3.26(+3.36%)
Apr 22, 2021 97.07 99.94 95.32 96.98 614,175 +0.71(+0.74%)
Apr 21, 2021 92.26 97.06 91.76 96.27 221,515 +3.34(+3.59%)
Apr 20, 2021 96.10 96.69 90.86 92.93 216,306 -3.75(-3.88%)
Apr 19, 2021 96.72 97.50 95.41 96.68 150,608 -0.88(-0.90%)
Apr 16, 2021 98.67 99.48 97.23 97.56 162,100 +0.55(+0.57%)
Apr 15, 2021 97.77 97.77 95.21 97.01 96,632 -0.19(-0.20%)
Apr 14, 2021 97.41 99.50 96.27 97.20 143,212 +0.48(+0.50%)
Apr 13, 2021 99.10 99.10 95.34 96.72 115,021 -2.37(-2.39%)
Apr 12, 2021 98.21 100.20 97.36 99.09 120,660 +1.14(+1.16%)
Apr 09, 2021 96.16 98.45 95.72 97.95 126,900 +1.27(+1.31%)
Apr 08, 2021 97.00 97.31 93.34 96.68 312,101 +0.62(+0.65%)
Apr 07, 2021 99.50 100.21 95.75 96.06 278,325 -3.48(-3.50%)
Apr 06, 2021 102.76 104.72 98.53 99.54 286,624 -3.52(-3.42%)
Apr 05, 2021 104.29 105.50 102.43 103.06 146,832 +0.79(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.