Herc Holdings Inc. (LON:0J4L)
London · Delayed Price · Currency is GBP · Price in USD 112.12
-3.56 (-3.07%)
At close: Aug 7, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 112.13 | 113.00 | 110.00 | 110.00 | 110.00 | -1.59% | 17 |
| Aug 7, 2025 | 118.58 | 118.58 | 111.09 | 111.78 | 111.78 | -3.37% | 30 |
| Aug 6, 2025 | 115.86 | 115.86 | 114.99 | 115.68 | 115.68 | 2.12% | 144 |
| Aug 5, 2025 | 113.20 | 116.00 | 112.00 | 113.28 | 113.28 | -0.19% | 512 |
| Aug 4, 2025 | 113.89 | 114.05 | 111.72 | 113.50 | 113.50 | -0.85% | 15 |
| Aug 1, 2025 | 113.17 | 115.69 | 113.09 | 114.47 | 114.47 | -1.40% | 28 |
| Jul 31, 2025 | 115.47 | 116.31 | 113.14 | 116.09 | 116.09 | -4.47% | 174 |
| Jul 30, 2025 | 125.00 | 125.00 | 119.00 | 121.53 | 121.53 | -1.56% | 275 |
| Jul 29, 2025 | 134.22 | 140.27 | 123.46 | 123.46 | 123.46 | -15.48% | 367 |
| Jul 28, 2025 | 150.50 | 150.50 | 146.07 | 146.07 | 146.07 | -1.47% | 3 |
| Jul 25, 2025 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 3.27% | 5 |
| Jul 24, 2025 | 138.15 | 145.00 | 138.15 | 143.55 | 143.55 | 5.39% | 18 |
| Jul 23, 2025 | 134.99 | 136.21 | 134.99 | 136.21 | 136.21 | 5.17% | 3 |
| Jul 22, 2025 | 128.09 | 129.51 | 128.09 | 129.51 | 129.51 | -0.18% | 207 |
| Jul 21, 2025 | 135.33 | 138.68 | 129.74 | 129.74 | 129.74 | -5.44% | 76 |
| Jul 18, 2025 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | 0.01% | 2 |
| Jul 17, 2025 | 134.30 | 137.19 | 134.30 | 137.19 | 137.19 | 5.53% | 108 |
| Jul 16, 2025 | 127.94 | 134.76 | 127.94 | 130.00 | 130.00 | -4.33% | 11 |
| Jul 15, 2025 | 135.89 | 137.38 | 135.89 | 135.89 | 135.89 | -3.77% | 10 |
| Jul 14, 2025 | 140.40 | 143.82 | 140.40 | 141.21 | 141.21 | -1.89% | 1 |
| Jul 11, 2025 | 149.30 | 149.30 | 143.88 | 143.93 | 143.93 | -4.70% | 22 |
| Jul 10, 2025 | 145.06 | 152.53 | 142.26 | 151.02 | 151.02 | 3.31% | 18 |
| Jul 9, 2025 | 146.34 | 146.34 | 146.19 | 146.19 | 146.19 | 2.20% | 5 |
| Jul 8, 2025 | 139.87 | 143.55 | 136.78 | 143.04 | 143.04 | 3.56% | 14 |
| Jul 7, 2025 | 146.06 | 146.06 | 138.13 | 138.13 | 138.13 | -4.21% | 38 |
| Jul 3, 2025 | 144.25 | 145.80 | 143.92 | 144.20 | 144.20 | 1.43% | 17 |
| Jul 2, 2025 | 138.50 | 142.16 | 137.81 | 142.16 | 142.16 | 2.10% | 7 |
| Jul 1, 2025 | 133.72 | 141.88 | 130.00 | 139.24 | 139.24 | 6.19% | 44 |
| Jun 30, 2025 | 130.25 | 132.09 | 130.25 | 131.13 | 131.13 | -0.79% | 40 |
| Jun 27, 2025 | 129.86 | 132.17 | 129.86 | 132.17 | 132.17 | 3.60% | 5 |
| Jun 26, 2025 | 127.02 | 128.94 | 125.27 | 127.58 | 127.58 | 0.23% | 1 |
| Jun 25, 2025 | 125.68 | 128.55 | 125.68 | 127.29 | 127.29 | 1.13% | - |
| Jun 24, 2025 | 120.45 | 127.16 | 119.55 | 125.86 | 125.86 | 9.79% | 80 |
| Jun 23, 2025 | 114.29 | 114.64 | 111.70 | 114.64 | 114.64 | -0.57% | 7 |
| Jun 20, 2025 | 112.58 | 115.29 | 112.58 | 115.29 | 115.29 | 2.48% | 36 |
| Jun 18, 2025 | 111.61 | 112.88 | 111.07 | 112.50 | 112.50 | -1.93% | 11 |
| Jun 17, 2025 | 110.82 | 114.72 | 110.82 | 114.72 | 114.72 | -0.93% | 15 |
| Jun 16, 2025 | 115.70 | 115.79 | 112.95 | 115.79 | 115.79 | 0.73% | 3 |
| Jun 13, 2025 | 117.50 | 117.50 | 114.95 | 114.95 | 114.95 | -3.65% | 20 |
| Jun 12, 2025 | 119.36 | 120.26 | 118.04 | 119.31 | 119.31 | -3.13% | 10 |
| Jun 11, 2025 | 124.85 | 124.85 | 123.17 | 123.17 | 123.17 | 1.52% | 3 |
| Jun 10, 2025 | 123.17 | 124.62 | 119.74 | 121.33 | 121.33 | -1.38% | 308 |
| Jun 9, 2025 | 122.64 | 123.03 | 122.64 | 123.03 | 123.03 | 1.05% | 11 |
| Jun 6, 2025 | 120.62 | 121.98 | 120.62 | 121.75 | 121.75 | 1.35% | 81 |
| Jun 5, 2025 | 118.00 | 120.75 | 117.63 | 120.13 | 120.13 | -0.60% | 17 |
| Jun 4, 2025 | 121.00 | 123.31 | 120.76 | 120.85 | 120.85 | 0.53% | 10 |
| Jun 3, 2025 | 118.49 | 120.21 | 115.57 | 120.21 | 120.21 | 5.50% | 2 |
| Jun 2, 2025 | 120.00 | 123.32 | 113.94 | 113.94 | 113.94 | -8.69% | 48 |
| May 30, 2025 | 123.94 | 124.78 | 123.94 | 124.78 | 124.78 | -5.07% | 2 |
| May 28, 2025 | 131.25 | 131.45 | 131.25 | 131.45 | 130.75 | 3.42% | 6 |