Herc Holdings Inc (HRI) Historical Stock Data
187.33 ↑3.63 (1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRI is down -0.96% a day on average. There have been 9 days where Herc Holdings Inc closed green and 21 days where HRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 181.25 | 187.33 | ↑$6.08 (3.35%) | 181.25 | 191.20 | 540.93K |
| 2024-12-19 | 188.39 | 183.70 | ↓$4.69 (-2.49%) | 182.16 | 190.02 | 428.59K |
| 2024-12-18 | 196.85 | 186.03 | ↓$10.82 (-5.50%) | 183.87 | 196.85 | 573.58K |
| 2024-12-17 | 197.99 | 195.00 | ↓$2.99 (-1.51%) | 194.47 | 198.65 | 365.21K |
| 2024-12-16 | 208.47 | 199.00 | ↓$9.47 (-4.54%) | 198.17 | 209.63 | 699.16K |
| 2024-12-13 | 207.87 | 207.81 | ↓$0.06 (-0.03%) | 206.95 | 212.67 | 304.52K |
| 2024-12-12 | 211.12 | 208.63 | ↓$2.49 (-1.18%) | 206.69 | 213.27 | 318.58K |
| 2024-12-11 | 216.86 | 210.35 | ↓$6.51 (-3.00%) | 207.80 | 217.09 | 551.15K |
| 2024-12-10 | 222.43 | 212.55 | ↓$9.88 (-4.44%) | 210.56 | 222.43 | 318.94K |
| 2024-12-09 | 231.51 | 229.07 | ↓$2.44 (-1.05%) | 225.29 | 235.40 | 233.67K |
| 2024-12-06 | 231.73 | 230.14 | ↓$1.59 (-0.69%) | 226.35 | 232.74 | 152.46K |
| 2024-12-05 | 228.30 | 228.62 | ↑$0.32 (0.14%) | 224.45 | 232.23 | 285.06K |
| 2024-12-04 | 228.10 | 229.29 | ↑$1.19 (0.52%) | 224.85 | 230.09 | 169.40K |
| 2024-12-03 | 230.80 | 228.69 | ↓$2.11 (-0.91%) | 225.34 | 232.10 | 228.08K |
| 2024-12-02 | 232.69 | 230.13 | ↓$2.56 (-1.10%) | 229.03 | 236.39 | 294.43K |
| 2024-11-29 | 233.44 | 232.00 | ↓$1.44 (-0.62%) | 231.35 | 233.46 | 153.66K |
| 2024-11-27 | 233.53 | 229.75 | ↓$3.78 (-1.62%) | 226.81 | 233.80 | 183.13K |
| 2024-11-26 | 226.11 | 231.00 | ↑$4.89 (2.16%) | 223.01 | 231.30 | 233.15K |
| 2024-11-25 | 225.15 | 228.78 | ↑$3.63 (1.61%) | 225.15 | 230.00 | 420.63K |
| 2024-11-22 | 218.55 | 222.92 | ↑$4.37 (2.00%) | 217.31 | 223.08 | 271.55K |
| 2024-11-21 | 214.13 | 217.76 | ↑$3.63 (1.70%) | 212.92 | 218.14 | 259.02K |
| 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 |
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