Singapore markets closed

Herc Holdings Inc. (HRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.09-0.68 (-0.45%)
At close: 04:00PM EDT
150.09 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024149.04152.27148.57150.09150.09254,100
18 Apr 2024153.84155.35150.44150.77150.77210,300
17 Apr 2024158.00158.54152.20152.53152.53230,100
16 Apr 2024157.05158.90155.05158.23158.23296,900
15 Apr 2024158.94160.94156.62158.30158.30288,300
12 Apr 2024161.20162.93156.90157.85157.85291,600
11 Apr 2024162.34163.16159.35163.01163.01215,100
10 Apr 2024162.15164.07160.00161.73161.73203,400
09 Apr 2024167.25168.33164.22167.64167.64114,800
08 Apr 2024166.37166.96165.27165.67165.67122,900
05 Apr 2024162.44165.35160.96165.12165.12169,100
04 Apr 2024167.82167.82162.51162.83162.83177,500
03 Apr 2024163.70167.58163.70165.49165.49175,800
02 Apr 2024163.81164.45160.77163.00163.00285,300
01 Apr 2024169.00169.00165.11166.47166.47173,500
28 Mar 2024170.24171.00167.51168.30168.30213,500
27 Mar 2024169.26170.43167.03170.00170.00188,200
26 Mar 2024167.10169.24166.45167.71167.71110,200
25 Mar 2024165.15166.76164.52165.78165.78102,500
22 Mar 2024168.93168.99165.16165.52165.52116,600
21 Mar 2024165.30170.16164.16167.75167.75174,000
20 Mar 2024160.00163.96157.76163.55163.55145,800
19 Mar 2024157.68161.34157.63160.75160.75170,700
18 Mar 2024156.89159.71156.57158.06158.06113,800
15 Mar 2024156.27160.24156.27157.40157.40217,400
14 Mar 2024159.10159.19155.44157.12157.12234,200
13 Mar 2024155.89158.69155.89158.65158.65201,300
12 Mar 2024156.42157.99154.30156.90156.90177,500
11 Mar 2024154.73157.11152.06155.83155.83159,800
08 Mar 2024161.25163.06156.25156.49156.49327,700
07 Mar 2024164.05166.44159.40159.55159.55305,500
06 Mar 2024169.48169.57162.88162.89162.89405,700
05 Mar 2024166.87169.18165.97168.28168.28337,400
04 Mar 2024164.21169.00163.40168.81168.81327,500
01 Mar 2024158.04163.39157.87163.16163.16251,700
29 Feb 2024155.00159.74154.57158.68158.68261,900
28 Feb 2024151.20155.19151.20154.71154.71166,600
27 Feb 2024153.26154.71151.77153.01153.01118,900
26 Feb 2024151.19153.85150.43151.89151.89155,000
23 Feb 2024150.61153.83150.00151.77151.77203,600
22 Feb 2024148.97150.74148.08149.68149.68190,200
21 Feb 2024146.42149.32146.06147.70147.70187,300
20 Feb 2024143.90147.53143.90147.25147.25181,100
20 Feb 20240.665 Dividend
16 Feb 2024149.13150.50146.88147.37146.71272,800
15 Feb 2024144.96151.01143.95150.64149.96263,900
14 Feb 2024143.19144.36139.88143.52142.87323,700
13 Feb 2024142.19144.95135.00141.19140.55432,400
12 Feb 2024152.05156.35152.05154.68153.98276,300
09 Feb 2024150.50152.57148.53151.64150.96148,700
08 Feb 2024150.01152.50150.00150.41149.73134,900
07 Feb 2024149.90151.15146.63149.26148.59244,100
06 Feb 2024148.76150.10146.54148.07147.40197,800
05 Feb 2024150.59150.62146.74149.41148.74104,700
02 Feb 2024149.53155.18149.35153.90153.21109,600
01 Feb 2024149.96152.82147.76152.61151.92127,700
31 Jan 2024151.77152.34147.22147.49146.82153,000
30 Jan 2024151.62154.40151.62152.28151.59102,200
29 Jan 2024151.71154.20151.71153.65152.96149,600
26 Jan 2024152.25154.05150.24151.34150.66132,700
25 Jan 2024147.10156.59146.44152.15151.46315,000
24 Jan 2024147.65147.65141.85142.67142.03102,100
23 Jan 2024148.75149.64144.85145.06144.4192,900
22 Jan 2024144.89147.18144.41146.17145.51136,100
19 Jan 2024142.35143.43139.01143.26142.61176,300
18 Jan 2024141.14142.19139.32142.02141.38146,300
17 Jan 2024137.67141.20137.67139.55138.92201,200
16 Jan 2024137.61140.88137.61140.52139.89120,500
12 Jan 2024142.95143.19139.54140.43139.80105,900
11 Jan 2024140.03140.71138.16140.24139.61133,300
10 Jan 2024139.01140.45137.37140.37139.74108,600
09 Jan 2024138.97140.34137.02139.44138.81109,300
08 Jan 2024137.90142.06137.06141.93141.29102,600
05 Jan 2024138.71141.98137.33138.52137.89155,200
04 Jan 2024144.00145.69140.85140.93140.29166,500
03 Jan 2024144.97145.65141.29143.50142.85155,900
02 Jan 2024147.53150.51146.59147.85147.18133,200
29 Dec 2023151.94152.00148.73148.89148.22155,600
28 Dec 2023149.64152.19149.23151.62150.94101,800
27 Dec 2023151.87153.05149.76151.94151.25135,200
26 Dec 2023148.29151.86147.33151.25150.57113,700
22 Dec 2023147.68149.38146.35147.61146.94126,800
21 Dec 2023148.02148.31145.91148.21147.5486,400
20 Dec 2023146.59149.85144.51144.70144.05228,200
19 Dec 2023148.45149.98147.46147.68147.01228,800
18 Dec 2023146.91147.99144.07146.52145.86228,600
15 Dec 2023148.62149.42145.52145.73145.07276,800
14 Dec 2023140.07150.00140.07147.69147.02493,000
13 Dec 2023128.33136.67127.12136.06135.45384,900
12 Dec 2023131.59131.59127.68127.88127.30188,800
11 Dec 2023124.47132.25122.84131.88131.28353,700
08 Dec 2023122.34125.36120.94124.37123.81227,300
08 Dec 20230.633 Dividend
07 Dec 2023120.90123.31119.98122.66121.48124,800
06 Dec 2023121.94125.04120.28120.72119.56195,900
05 Dec 2023123.94124.29119.74120.20119.04308,600
04 Dec 2023128.00129.62126.39126.58125.36242,700
01 Dec 2023124.63132.69124.63131.32130.05266,800
30 Nov 2023124.34124.94122.18123.66122.47214,400
29 Nov 2023121.00125.53121.00123.11121.92233,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...