Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
156.63
-0.44 (-0.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 159.25 | 160.07 | 156.80 | 157.07 | 157.07 | -0.85% | 158,713 |
| Sep 24, 2024 | 157.28 | 159.31 | 155.53 | 158.41 | 158.41 | 1.36% | 177,548 |
| Sep 23, 2024 | 155.92 | 158.47 | 154.93 | 156.29 | 156.29 | 0.59% | 162,266 |
| Sep 20, 2024 | 155.81 | 157.22 | 153.16 | 155.37 | 155.37 | -1.05% | 313,351 |
| Sep 19, 2024 | 156.98 | 158.31 | 152.81 | 157.02 | 157.02 | 3.64% | 197,557 |
| Sep 18, 2024 | 152.67 | 158.71 | 150.33 | 151.50 | 151.50 | -0.77% | 329,751 |
| Sep 17, 2024 | 145.28 | 152.96 | 144.38 | 152.67 | 152.67 | 6.63% | 378,496 |
| Sep 16, 2024 | 139.96 | 143.64 | 139.84 | 143.18 | 143.18 | 3.18% | 169,331 |
| Sep 13, 2024 | 136.17 | 140.30 | 135.05 | 138.77 | 138.77 | 3.73% | 182,761 |
| Sep 12, 2024 | 134.08 | 135.20 | 131.80 | 133.78 | 133.78 | 0.02% | 136,985 |
| Sep 11, 2024 | 132.92 | 134.16 | 128.23 | 133.75 | 133.75 | -0.51% | 172,654 |
| Sep 10, 2024 | 133.19 | 134.81 | 131.64 | 134.43 | 134.43 | 1.69% | 163,455 |
| Sep 9, 2024 | 133.23 | 134.43 | 131.85 | 132.19 | 132.19 | 0.09% | 173,712 |
| Sep 6, 2024 | 134.88 | 135.99 | 132.05 | 132.07 | 132.07 | -2.08% | 197,801 |
| Sep 5, 2024 | 138.30 | 138.30 | 132.17 | 134.88 | 134.88 | -1.81% | 201,883 |
| Sep 4, 2024 | 136.46 | 138.29 | 135.96 | 137.37 | 137.37 | -0.43% | 162,527 |
| Sep 3, 2024 | 143.84 | 145.03 | 137.65 | 137.97 | 137.97 | -5.74% | 249,713 |
| Aug 30, 2024 | 144.88 | 146.40 | 142.67 | 146.37 | 146.37 | 1.66% | 122,218 |
| Aug 29, 2024 | 142.51 | 145.23 | 139.67 | 143.98 | 143.98 | 2.48% | 155,295 |
| Aug 28, 2024 | 142.50 | 142.90 | 140.05 | 140.49 | 140.49 | -2.36% | 301,640 |
| Aug 27, 2024 | 145.73 | 145.73 | 143.27 | 143.88 | 143.88 | -1.71% | 215,859 |
| Aug 26, 2024 | 147.93 | 148.83 | 146.15 | 146.39 | 146.39 | 0.01% | 196,309 |
| Aug 23, 2024 | 138.11 | 147.11 | 138.11 | 146.38 | 146.38 | 5.96% | 202,576 |
| Aug 22, 2024 | 137.68 | 140.23 | 137.31 | 138.14 | 137.52 | 0.38% | 236,548 |
| Aug 21, 2024 | 137.88 | 138.67 | 136.63 | 137.62 | 137.00 | 0.92% | 190,657 |
| Aug 20, 2024 | 138.05 | 138.75 | 135.45 | 136.36 | 135.74 | -1.56% | 115,230 |
| Aug 19, 2024 | 135.68 | 138.91 | 134.91 | 138.52 | 137.89 | 2.42% | 172,850 |
| Aug 16, 2024 | 134.44 | 136.43 | 134.28 | 135.25 | 134.64 | 0.07% | 146,806 |
| Aug 15, 2024 | 136.67 | 137.75 | 134.90 | 135.15 | 134.54 | 2.02% | 435,839 |
| Aug 14, 2024 | 133.16 | 133.16 | 130.65 | 132.48 | 131.88 | 0.08% | 188,946 |
| Aug 13, 2024 | 130.84 | 133.69 | 129.20 | 132.37 | 131.77 | 1.82% | 149,353 |
| Aug 12, 2024 | 130.64 | 131.13 | 128.50 | 130.00 | 129.41 | -0.25% | 146,438 |
| Aug 9, 2024 | 132.08 | 133.23 | 129.98 | 130.33 | 129.74 | -1.74% | 134,201 |
| Aug 8, 2024 | 131.25 | 133.33 | 128.52 | 132.64 | 132.04 | 2.82% | 193,157 |
| Aug 7, 2024 | 138.32 | 139.62 | 128.31 | 129.00 | 128.42 | -4.94% | 240,158 |
| Aug 6, 2024 | 134.29 | 139.33 | 133.16 | 135.71 | 135.10 | 0.89% | 322,882 |
| Aug 5, 2024 | 125.57 | 134.97 | 125.11 | 134.51 | 133.90 | 0.01% | 357,991 |
| Aug 2, 2024 | 138.01 | 138.01 | 133.68 | 134.49 | 133.88 | -6.67% | 266,303 |
| Aug 1, 2024 | 155.87 | 156.90 | 143.19 | 144.10 | 143.45 | -7.53% | 376,594 |
| Jul 31, 2024 | 154.87 | 159.86 | 152.15 | 155.84 | 155.14 | 1.78% | 371,359 |
| Jul 30, 2024 | 151.90 | 154.18 | 151.50 | 153.11 | 152.42 | 0.01% | 242,503 |
| Jul 29, 2024 | 154.00 | 156.12 | 152.76 | 153.09 | 152.40 | -0.75% | 165,329 |
| Jul 26, 2024 | 158.25 | 160.68 | 153.70 | 154.24 | 153.54 | -0.74% | 301,339 |
| Jul 25, 2024 | 146.50 | 158.33 | 146.50 | 155.39 | 154.69 | 6.52% | 572,594 |
| Jul 24, 2024 | 151.83 | 154.20 | 144.99 | 145.88 | 145.22 | -4.84% | 396,727 |
| Jul 23, 2024 | 143.38 | 153.46 | 139.54 | 153.30 | 152.61 | 6.26% | 531,585 |
| Jul 22, 2024 | 145.77 | 147.14 | 142.94 | 144.27 | 143.62 | -0.27% | 730,576 |
| Jul 19, 2024 | 148.45 | 149.44 | 144.10 | 144.66 | 144.01 | -2.33% | 527,072 |
| Jul 18, 2024 | 151.25 | 156.43 | 148.08 | 148.11 | 147.44 | -2.08% | 278,699 |
| Jul 17, 2024 | 151.19 | 154.48 | 150.57 | 151.25 | 150.57 | -1.34% | 323,305 |
| Jul 16, 2024 | 145.38 | 153.54 | 143.96 | 153.31 | 152.62 | 6.87% | 368,171 |
| Jul 15, 2024 | 137.58 | 143.63 | 137.09 | 143.46 | 142.81 | 5.08% | 287,758 |
| Jul 12, 2024 | 134.76 | 138.57 | 133.73 | 136.52 | 135.90 | 2.86% | 271,688 |
| Jul 11, 2024 | 130.92 | 135.13 | 130.57 | 132.73 | 132.13 | 4.19% | 228,753 |
| Jul 10, 2024 | 126.03 | 127.42 | 125.50 | 127.39 | 126.81 | 1.89% | 160,464 |
| Jul 9, 2024 | 127.48 | 127.48 | 124.70 | 125.03 | 124.47 | -2.88% | 164,849 |
| Jul 8, 2024 | 128.11 | 129.03 | 127.52 | 128.74 | 128.16 | 1.83% | 209,402 |
| Jul 5, 2024 | 129.96 | 130.01 | 126.28 | 126.43 | 125.86 | -3.50% | 110,113 |
| Jul 3, 2024 | 132.41 | 132.70 | 130.43 | 131.01 | 130.42 | -0.15% | 71,773 |
| Jul 2, 2024 | 129.03 | 131.41 | 128.46 | 131.21 | 130.62 | 1.52% | 134,022 |
| Jul 1, 2024 | 134.07 | 134.07 | 128.51 | 129.24 | 128.66 | -3.04% | 159,679 |
| Jun 28, 2024 | 132.50 | 134.37 | 130.73 | 133.29 | 132.69 | 1.89% | 479,488 |
| Jun 27, 2024 | 131.96 | 132.00 | 129.28 | 130.82 | 130.23 | -0.93% | 173,091 |
| Jun 26, 2024 | 131.57 | 132.12 | 129.66 | 132.05 | 131.45 | -0.78% | 183,618 |
| Jun 25, 2024 | 136.47 | 136.80 | 131.42 | 133.09 | 132.49 | -2.96% | 129,881 |
| Jun 24, 2024 | 134.67 | 137.78 | 134.15 | 137.15 | 136.53 | 2.21% | 245,172 |
| Jun 21, 2024 | 133.65 | 134.67 | 132.65 | 134.19 | 133.58 | 0.31% | 279,748 |
| Jun 20, 2024 | 131.00 | 133.83 | 131.00 | 133.77 | 133.17 | 1.29% | 194,774 |
| Jun 18, 2024 | 130.20 | 132.53 | 128.85 | 132.06 | 131.46 | 1.07% | 170,846 |
| Jun 17, 2024 | 127.84 | 130.77 | 126.06 | 130.66 | 130.07 | 1.84% | 176,392 |
| Jun 14, 2024 | 130.50 | 131.07 | 125.73 | 128.30 | 127.72 | -3.21% | 266,109 |
| Jun 13, 2024 | 131.96 | 133.33 | 130.57 | 132.56 | 131.96 | 0.30% | 264,677 |
| Jun 12, 2024 | 134.99 | 139.15 | 131.40 | 132.17 | 131.57 | 1.12% | 365,699 |
| Jun 11, 2024 | 131.80 | 134.56 | 130.55 | 130.71 | 130.12 | -1.73% | 261,059 |
| Jun 10, 2024 | 131.94 | 134.19 | 130.88 | 133.01 | 132.41 | 0.31% | 277,210 |
| Jun 7, 2024 | 132.20 | 135.41 | 132.20 | 132.60 | 132.00 | -1.25% | 289,123 |
| Jun 6, 2024 | 136.51 | 137.68 | 133.81 | 134.28 | 133.67 | -2.16% | 214,343 |
| Jun 5, 2024 | 136.11 | 138.57 | 135.00 | 137.25 | 136.63 | 0.96% | 422,365 |
| Jun 4, 2024 | 136.25 | 137.99 | 135.42 | 135.95 | 135.34 | -0.94% | 253,078 |
| Jun 3, 2024 | 147.22 | 147.22 | 134.92 | 137.24 | 136.62 | -5.40% | 243,636 |
| May 31, 2024 | 141.83 | 145.28 | 141.24 | 145.07 | 144.41 | 2.47% | 321,572 |
| May 30, 2024 | 139.62 | 142.51 | 139.62 | 141.58 | 140.30 | 1.97% | 241,904 |
| May 29, 2024 | 140.30 | 143.92 | 138.00 | 138.85 | 137.59 | -1.38% | 565,016 |
| May 28, 2024 | 148.75 | 148.75 | 140.16 | 140.80 | 139.52 | -4.67% | 456,477 |
| May 24, 2024 | 150.09 | 150.36 | 147.18 | 147.70 | 146.36 | -0.99% | 170,994 |
| May 23, 2024 | 152.84 | 152.84 | 147.45 | 149.17 | 147.82 | -2.04% | 222,441 |
| May 22, 2024 | 153.69 | 155.40 | 151.88 | 152.28 | 150.90 | -1.33% | 181,576 |
| May 21, 2024 | 154.54 | 154.77 | 152.25 | 154.34 | 152.94 | -0.23% | 233,070 |
| May 20, 2024 | 155.61 | 156.89 | 154.15 | 154.70 | 153.30 | -0.66% | 212,099 |
| May 17, 2024 | 156.65 | 157.78 | 154.07 | 155.72 | 154.31 | -0.20% | 153,875 |
| May 16, 2024 | 158.24 | 158.25 | 155.20 | 156.03 | 154.62 | -2.02% | 206,608 |
| May 15, 2024 | 158.22 | 160.07 | 157.46 | 159.25 | 157.81 | 1.91% | 126,398 |
| May 14, 2024 | 159.38 | 159.97 | 154.56 | 156.27 | 154.85 | -1.18% | 140,951 |
| May 13, 2024 | 157.77 | 159.74 | 156.59 | 158.14 | 156.71 | 1.05% | 231,987 |
| May 10, 2024 | 156.64 | 156.80 | 154.31 | 156.49 | 155.07 | 0.66% | 193,976 |
| May 9, 2024 | 152.08 | 155.64 | 150.84 | 155.47 | 154.06 | 2.55% | 177,876 |
| May 8, 2024 | 146.00 | 151.79 | 146.00 | 151.61 | 150.24 | 2.51% | 233,622 |
| May 7, 2024 | 147.78 | 150.32 | 147.46 | 147.90 | 146.56 | 0.03% | 154,292 |
| May 6, 2024 | 148.84 | 150.39 | 146.93 | 147.86 | 146.52 | 0.65% | 235,907 |
| May 3, 2024 | 151.69 | 152.62 | 146.56 | 146.90 | 145.57 | -1.12% | 209,430 |