Herc Holdings Inc (NY: HRI )

91.69 +1.54 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 89.92 91.90 87.66 91.69 289,714 +1.54(+1.71%)
Jun 30, 2022 87.45 91.89 86.19 90.15 295,144 +1.02(+1.14%)
Jun 29, 2022 90.22 90.22 86.84 89.13 212,770 -1.66(-1.83%)
Jun 28, 2022 93.72 95.33 90.51 90.79 192,693 -1.62(-1.75%)
Jun 27, 2022 90.37 93.76 90.00 92.41 224,037 +2.64(+2.94%)
Jun 24, 2022 86.52 92.64 86.00 89.77 544,783 +3.25(+3.76%)
Jun 23, 2022 87.49 88.82 83.43 86.52 420,183 -0.90(-1.03%)
Jun 22, 2022 87.15 90.81 86.67 87.42 269,386 -2.05(-2.29%)
Jun 21, 2022 91.24 93.35 88.53 89.47 471,270 +0.63(+0.71%)
Jun 17, 2022 93.33 93.45 88.05 88.84 566,636 -2.95(-3.21%)
Jun 16, 2022 99.46 99.63 90.25 91.79 585,851 -11.74(-11.34%)
Jun 15, 2022 106.23 108.33 101.96 103.53 404,253 -0.27(-0.26%)
Jun 14, 2022 104.64 106.55 102.53 103.80 214,581 -0.52(-0.50%)
Jun 13, 2022 105.89 108.40 103.07 104.32 261,907 -7.18(-6.44%)
Jun 10, 2022 120.00 121.13 111.40 111.50 187,634 -10.49(-8.60%)
Jun 09, 2022 123.07 125.06 121.74 121.99 122,404 -2.83(-2.27%)
Jun 08, 2022 126.75 126.75 123.26 124.82 144,621 -1.92(-1.51%)
Jun 07, 2022 122.94 127.06 122.07 126.74 259,040 +1.38(+1.10%)
Jun 06, 2022 124.01 125.95 122.18 125.36 152,170 +3.72(+3.06%)
Jun 03, 2022 118.81 121.83 118.09 121.64 127,692 +0.64(+0.53%)
Jun 02, 2022 118.58 121.65 118.58 121.00 308,628 +3.03(+2.57%)
Jun 01, 2022 117.72 118.89 114.50 117.97 210,941 +0.75(+0.64%)
May 31, 2022 122.17 122.17 115.61 117.22 374,469 -3.91(-3.23%)
May 27, 2022 117.82 121.36 117.82 121.13 232,581 +4.53(+3.89%)
May 26, 2022 111.06 117.58 111.06 116.60 251,287 +6.73(+6.13%)
May 25, 2022 105.15 111.62 104.79 109.87 215,455 +4.58(+4.35%)
May 24, 2022 108.62 109.37 103.12 105.29 139,396 -4.09(-3.74%)
May 23, 2022 108.62 110.90 107.05 109.38 183,377 +2.69(+2.52%)
May 20, 2022 109.05 109.81 102.75 106.69 194,020 -0.42(-0.39%)
May 19, 2022 104.00 110.55 103.02 107.11 333,623 +1.69(+1.60%)
May 18, 2022 110.09 112.03 104.11 105.42 231,053 -7.11(-6.32%)
May 17, 2022 111.81 115.12 109.84 112.53 269,991 +4.52(+4.18%)
May 16, 2022 112.03 112.03 106.00 108.01 217,076 -3.94(-3.52%)
May 13, 2022 110.95 114.30 110.52 111.95 336,930 +2.87(+2.63%)
May 12, 2022 105.00 110.98 104.06 109.08 295,407 +2.48(+2.33%)
May 11, 2022 115.58 118.38 106.13 106.60 402,678 -9.53(-8.21%)
May 10, 2022 118.99 119.53 112.81 116.13 219,689 -0.82(-0.70%)
May 09, 2022 115.13 119.09 113.84 116.95 244,592 -0.50(-0.43%)
May 06, 2022 121.84 122.22 116.00 117.45 297,946 -5.25(-4.28%)
May 05, 2022 129.20 129.58 119.66 122.70 250,282 -8.07(-6.17%)
May 04, 2022 131.25 131.93 124.13 130.77 272,166 +1.90(+1.47%)
May 03, 2022 126.48 129.80 125.39 128.87 332,741 +1.91(+1.50%)
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.