Singapore markets open in 8 hours 51 minutes

Herc Holdings Inc. (HRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.91-5.46 (-2.99%)
As of 11:08AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021180.72181.58176.33176.91176.9142,262
29 Nov 2021188.15189.59180.20182.37182.37173,500
26 Nov 2021185.12186.50178.33184.02184.02150,900
24 Nov 2021187.74194.90187.74190.92190.92116,300
23 Nov 2021187.92191.00186.40190.05190.05150,600
22 Nov 2021189.21193.98188.15189.83189.83230,200
19 Nov 2021185.16187.88183.08187.27187.27220,300
18 Nov 2021185.21189.51183.30187.87187.87207,400
17 Nov 2021186.04187.00183.52184.00184.00329,000
16 Nov 2021191.59192.31187.16187.34187.34360,700
15 Nov 2021195.99196.05190.79192.37192.37174,100
12 Nov 2021195.16196.51193.32195.99195.99112,100
11 Nov 2021192.04196.85191.10195.27195.27118,900
10 Nov 2021195.29196.04187.84190.48190.48179,800
09 Nov 2021192.83196.82192.48196.39196.39120,600
08 Nov 2021197.96203.14193.20194.32194.32315,000
05 Nov 2021194.28197.50192.37193.97193.97162,100
04 Nov 2021192.04194.50189.88191.46191.46131,900
03 Nov 2021188.44192.00187.28191.42191.42197,200
02 Nov 2021183.98188.94182.05188.39188.39195,500
01 Nov 2021183.85185.00181.50183.96183.96172,700
29 Oct 2021178.42182.68177.88182.04182.04241,200
28 Oct 2021173.64184.83172.71180.07180.07360,800
27 Oct 2021172.58175.99170.47170.58170.58267,700
26 Oct 2021179.99179.99172.61172.92172.92371,500
25 Oct 2021187.59188.99179.29179.31179.31447,300
22 Oct 2021185.95192.55185.26187.47187.47324,100
21 Oct 2021180.50188.36171.65183.96183.96369,900
20 Oct 2021180.54190.55180.00187.07187.07407,200
19 Oct 2021185.00186.97180.54181.61181.61278,200
19 Oct 20210.5 Dividend
18 Oct 2021178.74186.08178.50186.00185.50250,300
15 Oct 2021185.02185.02178.34178.82178.34319,200
14 Oct 2021178.52182.12177.91181.90181.41310,300
13 Oct 2021177.01177.97173.44177.59177.11262,100
12 Oct 2021173.48179.39172.21177.22176.74350,400
11 Oct 2021167.22171.16167.02171.00170.54246,500
08 Oct 2021170.00172.38166.95167.22166.77120,100
07 Oct 2021171.50174.25168.00171.22170.76531,700
06 Oct 2021166.82169.16159.22167.89167.44298,600
05 Oct 2021173.00178.83167.28169.62169.16312,500
04 Oct 2021171.00174.52168.58171.66171.20400,700
01 Oct 2021163.73172.72163.73171.08170.62337,300
30 Sep 2021167.85167.85160.90163.46163.02401,400
29 Sep 2021165.51170.41163.04167.07166.62287,900
28 Sep 2021163.20168.46161.26164.02163.58297,500
27 Sep 2021160.76168.66160.48163.10162.66342,300
24 Sep 2021154.35160.47154.35159.98159.55345,300
23 Sep 2021144.87156.59144.87156.45156.03526,300
22 Sep 2021137.84144.46136.47143.05142.67407,200
21 Sep 2021129.14133.36127.97133.15132.79318,600
20 Sep 2021123.98126.34122.00124.77124.43208,400
17 Sep 2021131.41131.68126.30128.91128.56352,100
16 Sep 2021128.99133.47127.86130.50130.15251,500
15 Sep 2021122.39127.85122.22127.53127.19140,300
14 Sep 2021128.96128.96122.74123.39123.06158,800
13 Sep 2021130.18130.18126.09127.59127.25109,900
10 Sep 2021130.24131.75127.19128.24127.90126,800
09 Sep 2021127.41130.27126.93128.21127.87117,200
08 Sep 2021130.81130.85125.71127.03126.69187,000
07 Sep 2021130.10132.21129.10131.76131.41201,500
03 Sep 2021130.84131.69129.14130.74130.3999,500
02 Sep 2021131.39132.94128.26131.04130.69152,800
01 Sep 2021131.63132.50128.12129.75129.40142,600
31 Aug 2021133.95134.00130.44131.45131.10177,900
30 Aug 2021132.00135.19129.25133.34132.98178,100
27 Aug 2021126.31132.91126.31131.96131.61175,700
26 Aug 2021127.06128.44124.77125.26124.92143,900
25 Aug 2021125.20130.00124.47127.73127.39184,200
24 Aug 2021125.98127.38124.63125.13124.79151,100
23 Aug 2021121.67125.45121.67125.19124.85134,900
20 Aug 2021117.56120.22114.72119.52119.20208,600
19 Aug 2021119.35120.63117.04117.59117.27194,100
18 Aug 2021125.11127.41121.94122.18121.85178,900
17 Aug 2021129.00129.00123.11125.61125.27122,200
16 Aug 2021129.00131.18127.27129.83129.48193,400
13 Aug 2021132.97134.00130.53130.72130.37122,800
12 Aug 2021133.10135.63131.58133.80133.44185,600
11 Aug 2021126.50132.84126.04132.38132.02228,100
10 Aug 2021124.15127.53122.84125.92125.58133,800
09 Aug 2021123.79124.44121.65123.11122.7886,200
06 Aug 2021123.38124.94121.70124.43124.1092,900
05 Aug 2021120.20122.96120.20121.63121.3092,100
04 Aug 2021123.01124.40118.70118.87118.55177,100
03 Aug 2021121.76124.91118.35124.65124.31236,900
02 Aug 2021125.00128.23120.54120.76120.44148,100
30 Jul 2021123.07125.88122.63124.04123.71227,800
29 Jul 2021122.79126.39120.78123.80123.47225,700
28 Jul 2021120.66123.82118.14121.93121.60152,300
27 Jul 2021120.88123.85119.46121.04120.71279,900
26 Jul 2021118.50122.41118.04122.18121.85314,500
23 Jul 2021120.00120.88116.29117.48117.16249,500
22 Jul 2021118.20119.80115.77117.60117.28321,500
21 Jul 2021114.01117.82114.01117.45117.13183,200
20 Jul 2021106.49113.64106.49112.86112.56235,500
19 Jul 2021105.04107.71103.30106.13105.84208,200
16 Jul 2021112.62112.99107.92109.04108.75185,100
15 Jul 2021110.78112.29109.59111.12110.82235,300
14 Jul 2021116.58117.35112.33113.07112.77134,400
13 Jul 2021114.35116.48113.19114.15113.84243,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...