Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herc Holdings Inc (NY: HRI )

142.29 +1.38 (+0.98%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 44.40 44.63 42.95 43.50 364,486 -1.01(-2.28%)
Apr 27, 2017 46.57 46.67 44.34 44.51 287,941 -2.08(-4.46%)
Apr 26, 2017 45.67 47.07 44.80 46.59 154,417 +0.57(+1.25%)
Apr 25, 2017 44.96 46.48 44.87 46.01 195,596 +1.52(+3.42%)
Apr 24, 2017 44.68 44.84 44.19 44.49 125,197 +0.84(+1.93%)
Apr 21, 2017 44.53 44.71 43.53 43.65 320,159 -1.26(-2.81%)
Apr 20, 2017 45.41 46.37 44.70 44.91 340,235 -1.90(-4.07%)
Apr 19, 2017 45.94 47.53 45.94 46.82 238,061 +1.26(+2.77%)
Apr 18, 2017 45.02 45.97 44.57 45.55 164,811 +0.19(+0.42%)
Apr 17, 2017 45.24 45.49 44.50 45.36 102,028 +0.33(+0.72%)
Apr 13, 2017 45.64 45.75 44.99 45.04 109,181 -0.74(-1.61%)
Apr 12, 2017 47.00 47.04 45.20 45.77 188,933 -1.45(-3.08%)
Apr 11, 2017 47.82 47.82 46.58 47.23 141,060 -0.66(-1.38%)
Apr 10, 2017 47.78 48.11 47.10 47.89 304,634 +1.60(+3.45%)
Apr 07, 2017 45.98 46.86 45.67 46.29 209,881 +0.30(+0.64%)
Apr 06, 2017 44.95 47.58 44.95 45.99 464,413 +2.14(+4.89%)
Apr 05, 2017 43.78 44.78 43.44 43.85 413,231 +0.40(+0.92%)
Apr 04, 2017 44.31 44.63 42.84 43.45 410,026 -1.23(-2.76%)
Apr 03, 2017 46.78 47.34 44.09 44.68 381,220 -2.09(-4.46%)
Mar 31, 2017 46.47 47.17 46.26 46.77 229,072 +0.21(+0.45%)
Mar 30, 2017 46.18 46.83 46.13 46.56 102,031 +0.47(+1.02%)
Mar 29, 2017 46.33 46.33 45.55 46.09 127,893 -0.16(-0.35%)
Mar 28, 2017 44.61 46.82 44.28 46.25 168,925 +1.73(+3.89%)
Mar 27, 2017 43.24 44.80 43.24 44.52 218,091 -0.05(-0.11%)
Mar 24, 2017 44.84 45.53 44.29 44.57 147,317 -0.16(-0.36%)
Mar 23, 2017 44.15 45.25 43.91 44.73 152,054 +0.52(+1.17%)
Mar 22, 2017 44.94 44.94 44.21 44.21 171,638 -0.55(-1.24%)
Mar 21, 2017 46.65 46.74 44.38 44.77 351,765 -1.45(-3.15%)
Mar 20, 2017 46.06 46.44 45.77 46.22 119,814 +0.03(+0.06%)
Mar 17, 2017 46.16 46.49 45.93 46.19 393,691 -0.04(-0.08%)
Mar 16, 2017 45.31 46.82 45.31 46.23 222,090 +1.24(+2.76%)
Mar 15, 2017 43.19 45.06 43.17 44.99 186,243 +1.98(+4.60%)
Mar 14, 2017 44.58 44.95 42.78 43.01 502,314 -1.87(-4.18%)
Mar 13, 2017 44.46 45.06 44.26 44.88 219,170 +0.37(+0.84%)
Mar 10, 2017 44.21 44.68 43.81 44.51 178,165 +0.56(+1.28%)
Mar 09, 2017 43.96 44.44 43.25 43.95 216,578 +0.17(+0.39%)
Mar 08, 2017 44.17 44.61 43.74 43.77 210,087 -0.36(-0.82%)
Mar 07, 2017 44.74 44.93 44.02 44.14 291,488 -0.81(-1.81%)
Mar 06, 2017 44.96 45.80 44.70 44.95 356,934 -0.39(-0.86%)
Mar 03, 2017 46.44 47.25 45.27 45.34 321,225 -0.88(-1.90%)
Mar 02, 2017 48.02 48.17 46.21 46.22 411,442 -1.78(-3.71%)
Mar 01, 2017 47.36 49.14 46.16 48.00 894,853 -1.44(-2.92%)
Feb 28, 2017 48.54 49.91 48.54 49.45 322,929 +1.00(+2.07%)
Feb 27, 2017 47.59 48.45 46.72 48.44 258,580 +0.85(+1.79%)
Feb 24, 2017 45.85 47.63 45.69 47.59 184,315 +1.21(+2.62%)
Feb 23, 2017 47.50 48.21 46.01 46.38 309,162 -0.78(-1.66%)
Feb 22, 2017 47.75 48.07 47.06 47.16 156,686 -0.86(-1.79%)
Feb 21, 2017 47.51 48.20 47.51 48.02 264,142 +0.68(+1.43%)
Feb 17, 2017 47.34 47.34 47.34 0 -0.82(-1.71%)
Feb 16, 2017 49.32 49.32 47.74 48.16 200,496 -1.09(-2.21%)
Feb 15, 2017 47.49 49.35 47.42 49.25 206,547 +1.47(+3.08%)
Feb 14, 2017 47.77 48.10 46.67 47.78 261,321 -0.21(-0.44%)
Feb 13, 2017 48.79 49.02 47.39 47.99 157,417 -0.52(-1.06%)
Feb 10, 2017 47.96 48.74 47.86 48.51 150,173 +0.62(+1.30%)
Feb 09, 2017 46.56 47.92 46.36 47.89 248,186 +1.33(+2.86%)
Feb 08, 2017 47.66 47.71 46.09 46.56 440,653 -1.44(-3.01%)
Feb 07, 2017 47.83 48.59 47.74 48.00 361,618 -1.20(-2.43%)
Feb 06, 2017 49.40 49.77 48.26 49.20 166,267 -0.60(-1.21%)
Feb 03, 2017 49.32 50.60 49.26 49.80 258,567 +0.55(+1.11%)
Feb 02, 2017 50.32 50.54 49.12 49.25 315,882 -1.23(-2.44%)
Feb 01, 2017 48.09 50.66 47.66 50.49 457,098 +2.97(+6.26%)
Jan 31, 2017 47.92 48.04 46.54 47.51 339,958 -0.31(-0.64%)
Jan 30, 2017 46.80 48.02 46.28 47.82 377,486 +0.59(+1.26%)
Jan 27, 2017 46.48 47.26 46.35 47.23 313,915 +0.14(+0.30%)
Jan 26, 2017 44.97 47.26 44.84 47.08 923,265 +3.39(+7.75%)
Jan 25, 2017 43.05 44.48 43.05 43.70 425,367 +1.27(+3.00%)
Jan 24, 2017 41.96 42.90 41.68 42.42 413,785 +0.57(+1.37%)
Jan 23, 2017 41.43 41.91 41.01 41.85 321,036 +0.60(+1.46%)
Jan 20, 2017 41.49 42.14 41.17 41.25 251,364 -0.05(-0.12%)
Jan 19, 2017 41.21 41.84 40.61 41.30 442,893 +0.09(+0.21%)
Jan 18, 2017 39.53 41.60 39.53 41.21 427,540 +1.68(+4.26%)
Jan 17, 2017 39.71 40.59 39.23 39.53 278,204 -0.33(-0.84%)
Jan 13, 2017 39.86 39.86 39.86 0 +0.42(+1.07%)
Jan 12, 2017 39.87 39.96 38.68 39.44 157,829 -0.53(-1.32%)
Jan 11, 2017 40.02 40.26 39.50 39.97 192,607 -0.11(-0.26%)
Jan 10, 2017 37.88 40.13 37.88 40.07 425,169 +2.19(+5.78%)
Jan 09, 2017 38.34 38.47 37.79 37.88 221,628 -0.38(-1.00%)
Jan 06, 2017 38.39 38.64 38.07 38.26 229,568 -0.08(-0.20%)
Jan 05, 2017 38.98 39.20 38.27 38.34 418,451 -0.63(-1.62%)
Jan 04, 2017 38.61 39.21 37.92 38.97 624,918 +0.55(+1.44%)
Jan 03, 2017 38.89 40.07 38.21 38.42 444,375 +0.00(+0.00%)
Dec 30, 2016 38.42 38.42 38.42 0 -0.33(-0.84%)
Dec 29, 2016 38.94 39.31 38.32 38.74 208,042 -0.28(-0.71%)
Dec 28, 2016 39.34 39.43 38.94 39.02 267,968 -0.31(-0.78%)
Dec 27, 2016 39.07 40.09 39.03 39.33 177,792 +0.30(+0.76%)
Dec 23, 2016 39.03 39.03 39.03 0 +0.09(+0.22%)
Dec 22, 2016 39.18 39.36 38.56 38.94 239,404 -0.44(-1.12%)
Dec 21, 2016 39.55 39.94 39.29 39.38 230,739 -0.17(-0.44%)
Dec 20, 2016 39.29 39.81 39.04 39.55 320,346 +0.36(+0.93%)
Dec 19, 2016 39.49 39.75 38.76 39.19 255,374 -0.41(-1.04%)
Dec 16, 2016 38.45 39.66 38.35 39.60 773,239 +1.01(+2.63%)
Dec 15, 2016 37.22 38.61 37.22 38.59 350,384 +1.36(+3.65%)
Dec 14, 2016 37.84 38.25 37.14 37.23 415,025 -0.92(-2.41%)
Dec 13, 2016 39.03 39.03 37.54 38.15 335,786 -0.68(-1.75%)
Dec 12, 2016 39.08 39.11 38.61 38.83 307,207 -0.21(-0.54%)
Dec 09, 2016 38.64 40.15 38.49 39.04 515,634 +0.20(+0.52%)
Dec 08, 2016 40.57 40.78 38.61 38.84 681,571 -1.41(-3.49%)
Dec 07, 2016 40.72 41.09 40.05 40.24 357,192 -0.37(-0.92%)
Dec 06, 2016 39.71 40.92 39.45 40.62 651,675 +0.55(+1.38%)
Dec 05, 2016 38.50 40.11 38.11 40.06 590,657 +1.92(+5.04%)
Dec 02, 2016 38.71 38.71 37.46 38.14 351,107 -0.83(-2.14%)
Dec 01, 2016 38.13 39.44 37.97 38.97 790,540 +0.96(+2.52%)
Nov 30, 2016 36.90 38.45 36.90 38.01 435,955 +1.50(+4.11%)
Nov 29, 2016 36.84 37.20 36.47 36.51 304,833 -0.44(-1.19%)
Nov 28, 2016 37.91 38.28 36.86 36.95 255,322 -1.25(-3.28%)
Nov 25, 2016 38.57 38.75 38.09 38.21 81,385 -0.30(-0.77%)
Nov 23, 2016 38.50 38.50 38.50 0 +0.83(+2.21%)
Nov 22, 2016 37.46 37.86 36.64 37.67 508,464 +0.55(+1.49%)
Nov 21, 2016 35.52 37.40 35.52 37.12 361,144 +1.66(+4.70%)
Nov 18, 2016 36.20 36.39 35.28 35.45 436,482 -0.88(-2.42%)
Nov 17, 2016 36.78 37.12 36.33 36.33 378,415 -0.51(-1.38%)
Nov 16, 2016 37.78 38.01 36.70 36.84 473,280 -1.29(-3.39%)
Nov 15, 2016 36.34 38.52 36.21 38.13 616,550 +1.50(+4.10%)
Nov 14, 2016 36.96 37.68 36.43 36.63 947,883 +0.09(+0.24%)
Nov 11, 2016 36.33 36.71 35.70 36.54 815,546 +0.15(+0.42%)
Nov 10, 2016 34.73 36.93 34.52 36.39 1,028,272 +2.29(+6.70%)
Nov 09, 2016 30.37 34.68 30.29 34.10 1,362,993 +4.62(+15.67%)
Nov 08, 2016 28.22 30.13 27.42 29.48 1,390,571 -0.58(-1.94%)
Nov 07, 2016 29.71 30.61 29.59 30.07 564,766 +0.85(+2.91%)
Nov 04, 2016 28.44 29.65 28.18 29.21 697,387 +0.77(+2.69%)
Nov 03, 2016 27.71 28.75 27.71 28.45 434,954 +0.72(+2.59%)
Nov 02, 2016 27.75 28.04 27.65 27.73 340,390 -0.11(-0.38%)
Nov 01, 2016 28.80 29.18 27.75 27.84 563,442 -0.95(-3.29%)
Oct 31, 2016 27.87 28.94 27.71 28.78 521,508 +1.07(+3.87%)
Oct 28, 2016 28.35 28.70 27.69 27.71 431,829 -0.63(-2.23%)
Oct 27, 2016 28.94 28.98 28.32 28.34 451,816 -0.58(-2.02%)
Oct 26, 2016 27.98 29.79 27.85 28.93 1,887,103 +0.82(+2.93%)
Oct 25, 2016 27.99 28.33 27.74 28.10 248,598 +0.00(+0.00%)
Oct 24, 2016 28.27 28.45 27.94 28.10 314,606 +0.09(+0.31%)
Oct 21, 2016 28.03 28.21 27.50 28.02 331,780 -0.26(-0.91%)
Oct 20, 2016 28.46 28.94 28.03 28.28 1,001,054 +0.15(+0.54%)
Oct 19, 2016 28.70 28.82 28.04 28.12 737,483 -0.46(-1.61%)
Oct 18, 2016 29.28 29.34 28.57 28.58 259,100 -0.32(-1.09%)
Oct 17, 2016 28.90 29.20 28.74 28.90 338,576 +0.03(+0.10%)
Oct 14, 2016 30.14 30.28 28.87 28.87 543,347 -1.41(-4.64%)
Oct 13, 2016 30.79 31.11 30.09 30.28 281,922 -0.85(-2.73%)
Oct 12, 2016 31.52 32.28 31.11 31.13 231,779 -0.18(-0.58%)
Oct 11, 2016 32.18 32.19 31.14 31.31 343,058 -1.08(-3.34%)
Oct 10, 2016 32.42 32.59 32.23 32.39 195,839 +0.24(+0.74%)
Oct 07, 2016 33.24 33.31 31.74 32.15 558,799 -1.01(-3.06%)
Oct 06, 2016 33.18 33.27 32.32 33.16 358,988 +0.03(+0.09%)
Oct 05, 2016 32.82 33.48 32.60 33.14 443,663 +0.71(+2.18%)
Oct 04, 2016 32.25 32.86 32.23 32.43 396,980 +0.22(+0.68%)
Oct 03, 2016 32.06 32.72 31.87 32.21 483,384 -0.03(-0.09%)
Sep 30, 2016 31.68 32.50 31.01 32.24 612,129 +0.96(+3.06%)
Sep 29, 2016 31.62 31.67 31.15 31.28 432,810 -0.27(-0.85%)
Sep 28, 2016 30.80 31.62 30.29 31.55 552,765 +0.86(+2.81%)
Sep 27, 2016 31.25 31.52 30.42 30.69 387,635 -0.70(-2.22%)
Sep 26, 2016 31.56 31.73 31.24 31.39 368,717 -0.53(-1.65%)
Sep 23, 2016 31.26 32.22 31.25 31.91 417,894 +0.55(+1.74%)
Sep 22, 2016 31.90 31.95 31.32 31.37 263,002 -0.11(-0.36%)
Sep 21, 2016 31.57 31.68 31.12 31.48 264,532 +0.28(+0.89%)
Sep 20, 2016 32.27 32.27 31.19 31.20 501,101 -0.88(-2.74%)
Sep 19, 2016 32.87 33.23 31.96 32.08 253,765 -0.44(-1.35%)
Sep 16, 2016 32.49 32.57 32.05 32.52 581,079 -0.18(-0.56%)
Sep 15, 2016 32.49 32.94 32.33 32.71 340,869 +0.41(+1.27%)
Sep 14, 2016 31.95 32.48 31.79 32.29 295,057 +0.41(+1.29%)
Sep 13, 2016 32.77 32.91 31.58 31.88 362,638 -1.07(-3.25%)
Sep 12, 2016 32.70 33.03 32.45 32.95 442,960 +0.06(+0.17%)
Sep 09, 2016 34.15 34.48 32.84 32.90 417,492 -1.54(-4.47%)
Sep 08, 2016 34.11 34.75 33.88 34.44 519,590 +0.27(+0.78%)
Sep 07, 2016 33.24 34.23 33.20 34.17 356,112 +0.85(+2.56%)
Sep 06, 2016 33.24 33.44 32.87 33.32 428,172 +0.27(+0.81%)
Sep 02, 2016 33.02 33.05 33.05 33.05 442,092 +0.36(+1.11%)
Sep 01, 2016 32.29 32.90 31.86 32.69 588,138 +0.34(+1.06%)
Aug 31, 2016 31.27 32.70 31.07 32.34 1,137,928 +1.21(+3.87%)
Aug 30, 2016 31.19 31.69 30.98 31.14 357,458 -0.13(-0.43%)
Aug 29, 2016 31.37 31.71 31.09 31.27 541,099 -0.12(-0.40%)
Aug 26, 2016 31.59 31.89 30.93 31.40 678,678 +0.05(+0.15%)
Aug 25, 2016 31.53 31.76 31.29 31.35 512,451 -0.22(-0.70%)
Aug 24, 2016 32.31 32.56 31.45 31.57 552,877 -0.84(-2.60%)
Aug 23, 2016 31.98 32.67 31.98 32.41 625,470 +0.66(+2.08%)
Aug 22, 2016 31.52 31.95 31.40 31.75 605,227 -0.03(-0.09%)
Aug 19, 2016 31.57 31.88 31.47 31.78 242,440 +0.03(+0.09%)
Aug 18, 2016 31.40 32.00 31.40 31.75 456,303 +0.33(+1.03%)
Aug 17, 2016 31.65 31.75 31.06 31.42 493,386 -0.15(-0.48%)
Aug 16, 2016 31.25 31.84 31.25 31.58 501,858 +0.19(+0.61%)
Aug 15, 2016 31.23 31.73 31.23 31.39 426,281 +0.17(+0.55%)
Aug 12, 2016 31.43 31.64 31.19 31.21 618,546 -0.32(-1.00%)
Aug 11, 2016 31.63 31.74 31.16 31.53 674,691 -0.02(-0.06%)
Aug 10, 2016 31.62 31.71 31.36 31.55 1,021,132 +0.00(+0.00%)
Aug 09, 2016 30.59 32.76 30.25 31.55 2,330,282 -3.44(-9.84%)
Aug 08, 2016 35.73 35.85 34.86 34.99 864,938 -0.55(-1.53%)
Aug 05, 2016 34.29 35.55 33.84 35.54 647,137 +1.67(+4.94%)
Aug 04, 2016 33.45 33.93 33.08 33.86 585,351 +0.30(+0.88%)
Aug 03, 2016 32.84 33.61 32.49 33.57 475,830 +0.53(+1.59%)
Aug 02, 2016 33.81 33.81 32.41 33.04 789,059 -0.77(-2.26%)
Aug 01, 2016 33.89 34.76 33.45 33.81 870,385 -0.01(-0.03%)
Jul 29, 2016 33.77 33.87 33.04 33.82 958,701 -0.06(-0.17%)
Jul 28, 2016 33.57 34.04 33.22 33.87 416,170 +0.31(+0.91%)
Jul 27, 2016 33.63 33.92 33.05 33.57 772,093 +0.08(+0.23%)
Jul 26, 2016 33.02 33.57 32.76 33.49 626,449 +0.40(+1.21%)
Jul 25, 2016 33.71 33.91 33.05 33.09 652,242 -0.62(-1.84%)
Jul 22, 2016 34.06 34.31 33.58 33.71 1,253,307 -0.30(-0.87%)
Jul 21, 2016 32.76 34.49 32.42 34.01 2,224,801 +2.47(+7.83%)
Jul 20, 2016 30.79 31.62 30.52 31.54 836,871 +0.72(+2.33%)
Jul 19, 2016 31.56 31.72 30.54 30.82 855,399 -0.67(-2.13%)
Jul 18, 2016 31.68 32.13 31.49 31.49 489,080 -0.53(-1.64%)
Jul 15, 2016 31.34 32.15 31.20 32.02 1,682,846 +0.64(+2.04%)
Jul 14, 2016 32.02 32.02 30.91 31.38 912,720 +0.11(+0.34%)
Jul 13, 2016 30.98 32.09 30.46 31.27 1,124,695 +0.46(+1.49%)
Jul 12, 2016 30.14 31.83 30.14 30.81 1,573,207 +0.57(+1.90%)
Jul 11, 2016 30.84 31.19 29.75 30.24 1,518,019 -0.26(-0.85%)
Jul 08, 2016 29.13 30.77 28.54 30.50 1,805,246 +1.95(+6.84%)
Jul 07, 2016 29.51 29.51 28.31 28.54 2,011,310 -0.24(-0.83%)
Jul 06, 2016 29.97 29.97 28.01 28.78 2,025,255 -0.92(-3.09%)
Jul 05, 2016 31.56 31.56 29.15 29.70 2,183,993 -1.91(-6.05%)
Jul 01, 2016 32.91 31.62 31.62 31.62 2,672,105 -67.10(-67.97%)
Jun 30, 2016 97.43 101.65 95.56 98.72 1,728 +5.45(+5.85%)
Jun 29, 2016 96.85 96.85 93.27 93.27 254 +0.32(+0.34%)
Jun 28, 2016 86.87 92.95 86.87 92.95 681 +7.58(+8.87%)
Jun 27, 2016 90.68 90.68 85.38 85.38 915 -7.17(-7.75%)
Jun 24, 2016 91.83 94.70 91.40 92.55 9,243 -3.59(-3.73%)
Jun 23, 2016 96.42 96.42 96.14 96.14 110 +2.87(+3.08%)
Jun 22, 2016 95.96 97.40 91.83 93.27 1,992 +0.00(+0.00%)
Jun 21, 2016 97.86 97.86 93.27 93.27 836 -5.74(-5.80%)
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.