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

Herc Holdings Inc (NY: HRI )

145.07 +4.16 (+2.95%)
Official Closing Price Updated: 6:30 PM 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 (%)
May 31, 2024 141.83 145.28 141.24 145.07 321,572 +4.16(+2.95%)
May 30, 2024 138.96 141.84 138.96 140.91 243,045 +2.72(+1.97%)
May 29, 2024 139.64 143.24 137.35 138.20 567,682 -1.94(-1.39%)
May 28, 2024 148.05 148.05 139.50 140.14 458,626 -6.87(-4.67%)
May 24, 2024 149.38 149.65 146.49 147.01 171,800 -1.46(-0.99%)
May 23, 2024 152.12 152.12 146.75 148.47 223,490 -3.10(-2.04%)
May 22, 2024 152.97 154.67 151.17 151.56 182,432 -2.05(-1.33%)
May 21, 2024 153.81 154.04 151.53 153.62 234,169 -0.36(-0.23%)
May 20, 2024 154.88 156.15 153.43 153.97 213,099 -1.02(-0.66%)
May 17, 2024 155.91 157.03 153.34 154.99 154,601 -0.31(-0.20%)
May 16, 2024 157.50 157.51 154.47 155.30 207,583 -3.21(-2.02%)
May 15, 2024 157.48 159.32 156.72 158.50 126,994 +2.97(+1.91%)
May 14, 2024 158.63 159.22 153.83 155.54 141,616 -1.86(-1.18%)
May 13, 2024 157.03 158.99 155.85 157.40 233,081 +1.64(+1.05%)
May 10, 2024 155.90 156.06 153.59 155.75 194,891 +1.01(+0.66%)
May 09, 2024 151.37 154.90 150.13 154.74 178,715 +3.84(+2.55%)
May 08, 2024 145.31 151.08 145.31 150.90 234,723 +3.69(+2.51%)
May 07, 2024 147.09 149.61 146.77 147.21 155,020 +0.04(+0.03%)
May 06, 2024 148.14 149.68 146.24 147.17 237,020 +0.96(+0.65%)
May 03, 2024 150.98 151.90 145.87 146.21 210,418 -1.65(-1.12%)
May 02, 2024 146.07 148.38 143.50 147.86 154,159 +4.13(+2.87%)
May 01, 2024 142.80 147.48 142.16 143.73 432,680 +1.37(+0.97%)
Apr 30, 2024 150.79 150.79 140.88 142.36 444,576 -9.74(-6.41%)
Apr 29, 2024 152.10 152.81 151.29 152.10 138,679 +0.55(+0.36%)
Apr 26, 2024 153.48 155.13 151.08 151.56 166,537 -1.64(-1.07%)
Apr 25, 2024 152.86 154.75 148.07 153.20 251,260 +0.16(+0.10%)
Apr 24, 2024 151.60 153.05 150.91 153.04 200,416 +0.26(+0.17%)
Apr 23, 2024 155.88 156.46 150.01 152.78 324,780 +5.08(+3.44%)
Apr 22, 2024 150.22 150.22 146.36 147.70 390,836 -1.68(-1.13%)
Apr 19, 2024 148.34 151.56 147.87 149.38 255,280 -0.68(-0.45%)
Apr 18, 2024 153.12 154.62 149.73 150.06 211,291 -1.75(-1.15%)
Apr 17, 2024 157.26 157.79 151.49 151.81 231,171 -5.67(-3.60%)
Apr 16, 2024 156.31 158.15 154.32 157.49 298,287 -0.07(-0.04%)
Apr 15, 2024 158.19 160.18 155.88 157.56 289,708 +0.45(+0.28%)
Apr 12, 2024 160.44 162.16 156.16 157.11 292,936 -5.13(-3.16%)
Apr 11, 2024 161.58 162.39 158.60 162.24 216,126 +1.27(+0.79%)
Apr 10, 2024 161.39 163.29 159.25 160.97 204,322 -5.88(-3.53%)
Apr 09, 2024 166.46 167.54 163.45 166.85 115,300 +1.96(+1.19%)
Apr 08, 2024 165.59 166.18 164.49 164.89 123,513 +0.55(+0.33%)
Apr 05, 2024 161.68 164.57 160.20 164.34 169,916 +2.28(+1.41%)
Apr 04, 2024 167.03 167.03 161.75 162.06 178,321 -2.65(-1.61%)
Apr 03, 2024 162.93 166.79 162.93 164.71 176,678 +2.48(+1.53%)
Apr 02, 2024 163.04 163.68 160.01 162.23 286,596 -3.45(-2.08%)
Apr 01, 2024 168.21 168.21 164.33 165.69 174,330 -1.82(-1.09%)
Mar 28, 2024 169.44 170.20 166.72 167.51 214,488 -1.69(-1.00%)
Mar 27, 2024 168.47 169.63 166.25 169.20 189,059 +2.28(+1.37%)
Mar 26, 2024 166.31 168.44 165.66 166.92 110,769 +1.92(+1.16%)
Mar 25, 2024 164.37 165.98 163.75 165.00 103,012 +0.26(+0.16%)
Mar 22, 2024 168.14 168.20 164.38 164.74 117,138 -2.22(-1.33%)
Mar 21, 2024 164.52 169.36 163.39 166.96 174,912 +4.18(+2.57%)
Mar 20, 2024 159.25 163.19 157.02 162.78 146,489 +2.79(+1.74%)
Mar 19, 2024 156.94 160.58 156.88 160.00 175,955 +2.68(+1.70%)
Mar 18, 2024 156.15 158.96 155.84 157.32 114,339 +0.66(+0.42%)
Mar 15, 2024 155.54 159.49 155.54 156.66 218,438 +0.28(+0.18%)
Mar 14, 2024 158.35 158.44 154.71 156.38 235,282 -1.52(-0.96%)
Mar 13, 2024 155.16 157.94 155.16 157.91 202,199 +1.74(+1.12%)
Mar 12, 2024 155.69 157.25 153.57 156.16 178,313 +1.06(+0.69%)
Mar 11, 2024 154.00 156.37 151.35 155.10 160,503 -0.66(-0.42%)
Mar 08, 2024 160.49 162.29 155.52 155.75 329,228 -3.05(-1.92%)
Mar 07, 2024 163.28 165.66 158.67 158.80 306,968 -3.32(-2.05%)
Mar 06, 2024 168.68 168.77 162.12 162.12 407,644 -5.37(-3.20%)
Mar 05, 2024 166.09 168.38 165.19 167.49 339,018 -0.53(-0.31%)
Mar 04, 2024 163.44 168.21 162.63 168.02 329,096 +5.62(+3.46%)
Mar 01, 2024 157.30 162.62 157.13 162.39 252,854 +4.46(+2.82%)
Feb 29, 2024 154.27 158.99 153.85 157.94 263,171 +3.95(+2.57%)
Feb 28, 2024 150.49 154.46 150.49 153.98 167,418 +1.69(+1.11%)
Feb 27, 2024 152.54 153.98 151.06 152.29 119,439 +1.11(+0.74%)
Feb 26, 2024 150.48 153.13 149.72 151.18 155,727 +0.12(+0.08%)
Feb 23, 2024 149.90 153.11 149.29 151.06 204,526 +2.08(+1.40%)
Feb 22, 2024 148.27 150.03 147.38 148.98 191,118 +1.97(+1.34%)
Feb 21, 2024 145.73 148.62 145.37 147.01 188,210 +0.45(+0.31%)
Feb 20, 2024 143.22 146.83 143.22 146.56 182,001 +0.54(+0.37%)
Feb 16, 2024 147.76 149.12 145.53 146.02 275,326 -3.24(-2.17%)
Feb 15, 2024 143.63 149.62 142.63 149.26 266,384 +7.06(+4.96%)
Feb 14, 2024 141.87 143.03 138.59 142.20 326,677 +2.31(+1.65%)
Feb 13, 2024 140.88 143.62 133.76 139.89 436,378 -13.37(-8.72%)
Feb 12, 2024 150.65 154.91 150.65 153.26 278,847 +3.01(+2.00%)
Feb 09, 2024 149.12 151.17 147.16 150.25 150,114 +1.22(+0.82%)
Feb 08, 2024 148.63 151.10 148.62 149.03 136,119 +1.14(+0.77%)
Feb 07, 2024 148.52 149.76 145.28 147.89 246,383 +1.18(+0.80%)
Feb 06, 2024 147.39 148.72 145.19 146.71 199,661 -1.33(-0.90%)
Feb 05, 2024 149.21 149.24 145.39 148.04 105,708 -4.45(-2.92%)
Feb 02, 2024 148.16 153.75 147.98 152.49 110,567 +1.28(+0.85%)
Feb 01, 2024 148.58 151.42 146.40 151.21 128,907 +5.07(+3.47%)
Jan 31, 2024 150.38 150.94 145.87 146.13 154,400 -4.75(-3.15%)
Jan 30, 2024 150.23 152.98 150.23 150.88 103,141 -1.36(-0.89%)
Jan 29, 2024 150.32 152.78 150.32 152.24 150,946 +2.29(+1.53%)
Jan 26, 2024 150.85 152.63 148.86 149.95 133,942 -0.80(-0.53%)
Jan 25, 2024 145.75 155.15 145.09 150.75 317,889 +9.39(+6.64%)
Jan 24, 2024 146.29 146.29 140.55 141.36 103,007 -2.37(-1.65%)
Jan 23, 2024 147.38 148.26 143.52 143.73 93,807 -1.10(-0.76%)
Jan 22, 2024 143.56 145.83 143.08 144.83 137,386 +2.88(+2.03%)
Jan 19, 2024 141.04 142.11 137.73 141.94 177,908 +1.23(+0.87%)
Jan 18, 2024 139.84 140.88 138.03 140.72 147,677 +2.45(+1.77%)
Jan 17, 2024 136.41 139.90 136.41 138.27 203,085 -0.96(-0.69%)
Jan 16, 2024 136.35 139.59 136.35 139.23 121,651 +0.09(+0.06%)
Jan 12, 2024 141.64 141.87 138.26 139.14 106,867 +0.19(+0.14%)
Jan 11, 2024 138.74 139.42 136.89 138.95 134,550 -0.13(-0.09%)
Jan 10, 2024 137.73 139.16 136.11 139.08 109,610 +0.92(+0.67%)
Jan 09, 2024 137.69 139.05 135.76 138.16 110,354 -2.47(-1.75%)
Jan 08, 2024 136.63 140.75 135.80 140.63 103,511 +3.38(+2.46%)
Jan 05, 2024 137.44 140.67 136.07 137.25 156,638 -2.39(-1.71%)
Jan 04, 2024 142.68 144.35 139.56 139.63 168,054 -2.55(-1.79%)
Jan 03, 2024 143.64 144.31 139.99 142.18 157,311 -4.31(-2.94%)
Jan 02, 2024 146.17 149.13 145.24 146.49 134,445 -1.03(-0.70%)
Dec 29, 2023 150.54 150.60 147.36 147.52 157,090 -2.71(-1.80%)
Dec 28, 2023 148.26 150.79 147.86 150.23 102,777 -0.32(-0.21%)
Dec 27, 2023 150.47 151.64 148.38 150.54 136,439 +0.68(+0.46%)
Dec 26, 2023 146.93 150.47 145.98 149.86 114,743 +3.61(+2.47%)
Dec 22, 2023 146.32 148.01 145.00 146.25 128,014 -0.59(-0.40%)
Dec 21, 2023 146.66 146.95 144.57 146.85 87,185 +3.48(+2.43%)
Dec 20, 2023 145.24 148.47 143.18 143.37 230,326 -2.95(-2.02%)
Dec 19, 2023 147.09 148.60 146.10 146.32 230,902 +1.15(+0.79%)
Dec 18, 2023 145.56 146.63 142.75 145.17 230,741 +0.78(+0.54%)
Dec 15, 2023 147.25 148.05 144.18 144.39 279,369 -1.94(-1.33%)
Dec 14, 2023 138.78 148.62 138.78 146.33 497,550 +11.52(+8.55%)
Dec 13, 2023 127.15 135.41 125.95 134.81 388,485 +8.11(+6.40%)
Dec 12, 2023 130.38 130.38 126.51 126.70 190,561 -3.96(-3.03%)
Dec 11, 2023 123.33 131.03 121.71 130.67 357,013 +7.44(+6.04%)
Dec 08, 2023 121.22 124.21 119.83 123.23 229,402 +2.32(+1.92%)
Dec 07, 2023 119.17 121.54 118.27 120.91 126,636 +1.91(+1.61%)
Dec 06, 2023 120.20 123.25 118.56 118.99 198,785 +0.51(+0.43%)
Dec 05, 2023 122.17 122.51 118.03 118.48 313,059 -6.29(-5.04%)
Dec 04, 2023 126.17 127.77 124.58 124.77 246,233 -4.67(-3.61%)
Dec 01, 2023 122.85 130.79 122.85 129.44 270,627 +7.55(+6.19%)
Nov 30, 2023 122.56 123.15 120.43 121.89 217,475 +0.54(+0.45%)
Nov 29, 2023 119.27 123.73 119.27 121.35 237,234 +3.76(+3.19%)
Nov 28, 2023 120.91 121.67 117.38 117.59 195,404 -3.75(-3.09%)
Nov 27, 2023 121.28 122.04 120.28 121.34 188,656 -1.22(-1.00%)
Nov 24, 2023 122.41 124.12 122.20 122.56 66,373 -0.18(-0.15%)
Nov 22, 2023 123.13 123.46 121.64 122.74 121,386 +0.25(+0.20%)
Nov 21, 2023 121.69 122.87 120.19 122.49 404,998 +0.28(+0.23%)
Nov 20, 2023 120.45 123.50 119.18 122.22 356,582 -2.83(-2.26%)
Nov 17, 2023 126.18 126.84 124.84 125.05 154,900 +0.93(+0.75%)
Nov 16, 2023 124.44 125.53 123.24 124.12 225,598 -0.77(-0.62%)
Nov 15, 2023 125.77 128.63 123.95 124.89 196,849 +0.25(+0.20%)
Nov 14, 2023 122.62 125.78 122.62 124.64 273,337 +7.57(+6.47%)
Nov 13, 2023 116.22 118.84 116.08 117.07 181,167 +0.53(+0.46%)
Nov 10, 2023 114.70 117.29 114.60 116.54 113,373 +3.29(+2.91%)
Nov 09, 2023 116.21 116.67 112.96 113.25 177,476 -1.06(-0.92%)
Nov 08, 2023 116.33 117.04 114.26 114.30 157,898 -1.37(-1.18%)
Nov 07, 2023 113.08 115.97 112.90 115.67 235,741 +1.47(+1.29%)
Nov 06, 2023 121.72 122.01 114.12 114.20 329,979 -8.02(-6.56%)
Nov 03, 2023 116.95 122.97 116.95 122.23 456,771 +10.15(+9.06%)
Nov 02, 2023 107.72 112.16 106.95 112.07 631,970 +7.22(+6.88%)
Nov 01, 2023 104.92 106.76 103.50 104.86 273,477 -0.40(-0.38%)
Oct 31, 2023 106.04 106.55 104.53 105.26 243,187 -0.92(-0.86%)
Oct 30, 2023 105.84 106.99 104.05 106.18 170,397 +2.22(+2.13%)
Oct 27, 2023 105.17 106.19 103.69 103.96 213,586 -1.16(-1.11%)
Oct 26, 2023 101.11 105.65 100.86 105.12 348,527 +4.28(+4.24%)
Oct 25, 2023 102.58 103.96 99.89 100.85 426,010 -3.44(-3.30%)
Oct 24, 2023 101.57 104.88 98.74 104.29 494,862 -1.39(-1.32%)
Oct 23, 2023 105.94 107.92 105.14 105.68 299,624 -0.24(-0.22%)
Oct 20, 2023 106.61 107.17 105.42 105.91 277,620 -0.73(-0.68%)
Oct 19, 2023 108.41 110.40 106.42 106.64 261,239 -2.59(-2.37%)
Oct 18, 2023 113.49 113.49 108.83 109.24 263,625 -6.23(-5.39%)
Oct 17, 2023 107.89 116.37 107.89 115.47 286,859 +6.58(+6.05%)
Oct 16, 2023 107.68 109.90 107.68 108.88 197,641 +2.65(+2.50%)
Oct 13, 2023 108.96 109.38 105.94 106.23 127,671 -2.49(-2.29%)
Oct 12, 2023 111.63 112.37 107.93 108.72 124,780 -3.65(-3.25%)
Oct 11, 2023 111.47 112.55 110.58 112.37 123,909 +1.73(+1.57%)
Oct 10, 2023 109.09 112.03 109.09 110.64 176,213 +2.15(+1.98%)
Oct 09, 2023 106.95 108.70 106.68 108.49 128,070 +0.90(+0.83%)
Oct 06, 2023 104.67 109.32 104.59 107.59 168,358 +2.87(+2.74%)
Oct 05, 2023 105.75 106.44 103.59 104.72 275,037 -1.98(-1.86%)
Oct 04, 2023 108.79 109.52 105.04 106.70 287,336 -3.08(-2.80%)
Oct 03, 2023 112.00 112.87 108.73 109.78 220,486 -3.01(-2.67%)
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.