Herc Holdings Inc (HRI) Historical Stock Data
213.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRI is up 0.46% a day on average. There have been 13 days where Herc Holdings Inc closed green and 17 days where HRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 215.95 | 213.45 | ↓$2.50 (-1.16%) | 211.74 | 216.40 | 257.98K |
| 2024-11-19 | 215.00 | 215.55 | ↑$0.55 (0.26%) | 214.00 | 219.07 | 265.87K |
| 2024-11-18 | 217.95 | 217.49 | ↓$0.46 (-0.21%) | 216.02 | 220.60 | 183.18K |
| 2024-11-15 | 219.57 | 217.67 | ↓$1.90 (-0.87%) | 215.84 | 221.84 | 353.12K |
| 2024-11-14 | 224.08 | 217.54 | ↓$6.54 (-2.92%) | 217.16 | 224.08 | 374.28K |
| 2024-11-13 | 225.30 | 222.17 | ↓$3.13 (-1.39%) | 219.56 | 227.80 | 362.44K |
| 2024-11-12 | 227.96 | 224.48 | ↓$3.48 (-1.53%) | 223.90 | 231.00 | 318.70K |
| 2024-11-11 | 237.00 | 227.59 | ↓$9.41 (-3.97%) | 227.00 | 237.70 | 503.19K |
| 2024-11-08 | 233.24 | 233.43 | ↑$0.19 (0.08%) | 231.49 | 235.71 | 201.74K |
| 2024-11-07 | 236.97 | 233.09 | ↓$3.88 (-1.64%) | 230.23 | 236.97 | 406.41K |
| 2024-11-06 | 233.97 | 239.28 | ↑$5.31 (2.27%) | 230.87 | 246.88 | 1.09M |
| 2024-11-05 | 207.17 | 215.05 | ↑$7.88 (3.80%) | 207.17 | 215.34 | 365.13K |
| 2024-11-04 | 208.67 | 207.00 | ↓$1.67 (-0.80%) | 206.71 | 214.25 | 430.80K |
| 2024-11-01 | 211.48 | 210.17 | ↓$1.31 (-0.62%) | 207.37 | 212.59 | 370.95K |
| 2024-10-31 | 211.47 | 209.14 | ↓$2.33 (-1.10%) | 209.07 | 212.73 | 236.62K |
| 2024-10-30 | 210.50 | 210.35 | ↓$0.15 (-0.07%) | 208.54 | 213.70 | 345.15K |
| 2024-10-29 | 212.45 | 210.86 | ↓$1.59 (-0.75%) | 209.13 | 214.50 | 429.89K |
| 2024-10-28 | 210.00 | 214.60 | ↑$4.60 (2.19%) | 209.75 | 214.62 | 352.55K |
| 2024-10-25 | 210.20 | 209.47 | ↓$0.73 (-0.35%) | 206.35 | 211.63 | 423.22K |
| 2024-10-24 | 208.97 | 209.23 | ↑$0.26 (0.12%) | 204.37 | 214.16 | 539.99K |
| 2024-10-23 | 201.00 | 209.56 | ↑$8.56 (4.26%) | 199.18 | 210.93 | 1.25M |
| 2024-10-22 | 174.10 | 198.60 | ↑$24.50 (14.07%) | 173.00 | 202.30 | 1.27M |
| 2024-10-21 | 172.16 | 169.07 | ↓$3.09 (-1.79%) | 167.49 | 172.56 | 402.64K |
| 2024-10-18 | 173.00 | 172.04 | ↓$0.96 (-0.55%) | 169.48 | 173.41 | 452.22K |
| 2024-10-17 | 173.80 | 173.08 | ↓$0.72 (-0.41%) | 171.46 | 173.80 | 309.98K |
| 2024-10-16 | 170.47 | 173.95 | ↑$3.48 (2.04%) | 169.91 | 178.93 | 560.97K |
| 2024-10-15 | 167.93 | 168.02 | ↑$0.09 (0.05%) | 167.66 | 171.61 | 261.12K |
| 2024-10-14 | 165.58 | 169.42 | ↑$3.84 (2.32%) | 165.58 | 170.60 | 214.23K |
| 2024-10-11 | 164.66 | 166.10 | ↑$1.44 (0.87%) | 163.97 | 167.60 | 208.30K |
| 2024-10-10 | 160.94 | 163.72 | ↑$2.78 (1.73%) | 160.56 | 165.49 | 286.93K |
Create an account or log in to view more rows.
$HRI Short again!! 😀 😀
$HRI Dumping started...
Get out while you can...
$HRI She's gettin' ready to...
$HRI Reinvest your dividends
$HRI push baby push!
$HRI more calls coming in
$HRI bag holders for life club
$HRI warming up
$HRI yeah we're going green today
$HRI the redness has arrived