NYSE - Nasdaq Real Time Price USD

Herc Holdings Inc. (HRI)

155.29 +1.53 (+1.00%)
As of 3:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 153.58 155.33 148.77 155.29 155.29 172,879
Apr 24, 2024 152.32 153.77 151.62 153.76 153.76 199,500
Apr 23, 2024 156.62 157.20 150.72 153.50 153.50 323,300
Apr 22, 2024 150.93 150.93 147.05 148.40 148.40 389,000
Apr 19, 2024 149.04 152.27 148.57 150.09 150.09 254,100
Apr 18, 2024 153.84 155.35 150.44 150.77 150.77 210,300
Apr 17, 2024 158.00 158.54 152.20 152.53 152.53 230,100
Apr 16, 2024 157.05 158.90 155.05 158.23 158.23 296,900
Apr 15, 2024 158.94 160.94 156.62 158.30 158.30 288,300
Apr 12, 2024 161.20 162.93 156.90 157.85 157.85 291,600
Apr 11, 2024 162.34 163.16 159.35 163.01 163.01 215,100
Apr 10, 2024 162.15 164.07 160.00 161.73 161.73 203,400
Apr 9, 2024 167.25 168.33 164.22 167.64 167.64 114,800
Apr 8, 2024 166.37 166.96 165.27 165.67 165.67 122,900
Apr 5, 2024 162.44 165.35 160.96 165.12 165.12 169,100
Apr 4, 2024 167.82 167.82 162.51 162.83 162.83 177,500
Apr 3, 2024 163.70 167.58 163.70 165.49 165.49 175,800
Apr 2, 2024 163.81 164.45 160.77 163.00 163.00 285,300
Apr 1, 2024 169.00 169.00 165.11 166.47 166.47 173,500
Mar 28, 2024 170.24 171.00 167.51 168.30 168.30 213,500
Mar 27, 2024 169.26 170.43 167.03 170.00 170.00 188,200
Mar 26, 2024 167.10 169.24 166.45 167.71 167.71 110,200
Mar 25, 2024 165.15 166.76 164.52 165.78 165.78 102,500
Mar 22, 2024 168.93 168.99 165.16 165.52 165.52 116,600
Mar 21, 2024 165.30 170.16 164.16 167.75 167.75 174,000
Mar 20, 2024 160.00 163.96 157.76 163.55 163.55 145,800
Mar 19, 2024 157.68 161.34 157.63 160.75 160.75 170,700
Mar 18, 2024 156.89 159.71 156.57 158.06 158.06 113,800
Mar 15, 2024 156.27 160.24 156.27 157.40 157.40 217,400
Mar 14, 2024 159.10 159.19 155.44 157.12 157.12 234,200
Mar 13, 2024 155.89 158.69 155.89 158.65 158.65 201,300
Mar 12, 2024 156.42 157.99 154.30 156.90 156.90 177,500
Mar 11, 2024 154.73 157.11 152.06 155.83 155.83 159,800
Mar 8, 2024 161.25 163.06 156.25 156.49 156.49 327,700
Mar 7, 2024 164.05 166.44 159.40 159.55 159.55 305,500
Mar 6, 2024 169.48 169.57 162.88 162.89 162.89 405,700
Mar 5, 2024 166.87 169.18 165.97 168.28 168.28 337,400
Mar 4, 2024 164.21 169.00 163.40 168.81 168.81 327,500
Mar 1, 2024 158.04 163.39 157.87 163.16 163.16 251,700
Feb 29, 2024 155.00 159.74 154.57 158.68 158.68 261,900
Feb 28, 2024 151.20 155.19 151.20 154.71 154.71 166,600
Feb 27, 2024 153.26 154.71 151.77 153.01 153.01 118,900
Feb 26, 2024 151.19 153.85 150.43 151.89 151.89 155,000
Feb 23, 2024 150.61 153.83 150.00 151.77 151.77 203,600
Feb 22, 2024 148.97 150.74 148.08 149.68 149.68 190,200
Feb 21, 2024 146.42 149.32 146.06 147.70 147.70 187,300
Feb 20, 2024 0.67 Dividend
Feb 20, 2024 143.90 147.53 143.90 147.25 147.25 181,100
Feb 16, 2024 149.13 150.50 146.88 147.37 146.71 272,800
Feb 15, 2024 144.96 151.01 143.95 150.64 149.96 263,900
Feb 14, 2024 143.19 144.36 139.88 143.52 142.87 323,700
Feb 13, 2024 142.19 144.95 135.00 141.19 140.55 432,400
Feb 12, 2024 152.05 156.35 152.05 154.68 153.98 276,300
Feb 9, 2024 150.50 152.57 148.53 151.64 150.96 148,700
Feb 8, 2024 150.01 152.50 150.00 150.41 149.73 134,900
Feb 7, 2024 149.90 151.15 146.63 149.26 148.59 244,100
Feb 6, 2024 148.76 150.10 146.54 148.07 147.40 197,800
Feb 5, 2024 150.59 150.62 146.74 149.41 148.74 104,700
Feb 2, 2024 149.53 155.18 149.35 153.90 153.21 109,600
Feb 1, 2024 149.96 152.82 147.76 152.61 151.92 127,700
Jan 31, 2024 151.77 152.34 147.22 147.49 146.82 153,000
Jan 30, 2024 151.62 154.40 151.62 152.28 151.59 102,200
Jan 29, 2024 151.71 154.20 151.71 153.65 152.96 149,600
Jan 26, 2024 152.25 154.05 150.24 151.34 150.66 132,700
Jan 25, 2024 147.10 156.59 146.44 152.15 151.46 315,000
Jan 24, 2024 147.65 147.65 141.85 142.67 142.03 102,100
Jan 23, 2024 148.75 149.64 144.85 145.06 144.41 92,900
Jan 22, 2024 144.89 147.18 144.41 146.17 145.51 136,100
Jan 19, 2024 142.35 143.43 139.01 143.26 142.61 176,300
Jan 18, 2024 141.14 142.19 139.32 142.02 141.38 146,300
Jan 17, 2024 137.67 141.20 137.67 139.55 138.92 201,200
Jan 16, 2024 137.61 140.88 137.61 140.52 139.89 120,500
Jan 12, 2024 142.95 143.19 139.54 140.43 139.80 105,900
Jan 11, 2024 140.03 140.71 138.16 140.24 139.61 133,300
Jan 10, 2024 139.01 140.45 137.37 140.37 139.74 108,600
Jan 9, 2024 138.97 140.34 137.02 139.44 138.81 109,300
Jan 8, 2024 137.90 142.06 137.06 141.93 141.29 102,600
Jan 5, 2024 138.71 141.98 137.33 138.52 137.89 155,200
Jan 4, 2024 144.00 145.69 140.85 140.93 140.29 166,500
Jan 3, 2024 144.97 145.65 141.29 143.50 142.85 155,900
Jan 2, 2024 147.53 150.51 146.59 147.85 147.18 133,200
Dec 29, 2023 151.94 152.00 148.73 148.89 148.22 155,600
Dec 28, 2023 149.64 152.19 149.23 151.62 150.94 101,800
Dec 27, 2023 151.87 153.05 149.76 151.94 151.25 135,200
Dec 26, 2023 148.29 151.86 147.33 151.25 150.57 113,700
Dec 22, 2023 147.68 149.38 146.35 147.61 146.94 126,800
Dec 21, 2023 148.02 148.31 145.91 148.21 147.54 86,400
Dec 20, 2023 146.59 149.85 144.51 144.70 144.05 228,200
Dec 19, 2023 148.45 149.98 147.46 147.68 147.01 228,800
Dec 18, 2023 146.91 147.99 144.07 146.52 145.86 228,600
Dec 15, 2023 148.62 149.42 145.52 145.73 145.07 276,800
Dec 14, 2023 140.07 150.00 140.07 147.69 147.02 493,000
Dec 13, 2023 128.33 136.67 127.12 136.06 135.45 384,900
Dec 12, 2023 131.59 131.59 127.68 127.88 127.30 188,800
Dec 11, 2023 124.47 132.25 122.84 131.88 131.28 353,700
Dec 8, 2023 0.63 Dividend
Dec 8, 2023 122.34 125.36 120.94 124.37 123.81 227,300
Dec 7, 2023 120.90 123.31 119.98 122.66 121.48 124,800
Dec 6, 2023 121.94 125.04 120.28 120.72 119.56 195,900
Dec 5, 2023 123.94 124.29 119.74 120.20 119.04 308,600
Dec 4, 2023 128.00 129.62 126.39 126.58 125.36 242,700
Dec 1, 2023 124.63 132.69 124.63 131.32 130.05 266,800
Nov 30, 2023 124.34 124.94 122.18 123.66 122.47 214,400
Nov 29, 2023 121.00 125.53 121.00 123.11 121.92 233,800
Nov 28, 2023 122.66 123.43 119.08 119.30 118.15 192,600
Nov 27, 2023 123.04 123.81 122.03 123.10 121.91 186,000
Nov 24, 2023 124.19 125.93 123.97 124.34 123.14 65,400
Nov 22, 2023 124.92 125.25 123.40 124.52 123.32 119,700
Nov 21, 2023 123.46 124.65 121.93 124.27 123.07 399,200
Nov 20, 2023 122.20 125.29 120.91 123.99 122.79 351,500
Nov 17, 2023 128.01 128.68 126.65 126.86 125.64 152,700
Nov 16, 2023 126.24 127.35 125.03 125.92 124.70 222,400
Nov 15, 2023 127.59 130.50 125.75 126.70 125.48 194,000
Nov 14, 2023 124.40 127.60 124.40 126.45 125.23 269,400
Nov 13, 2023 117.91 120.56 117.76 118.77 117.62 178,600
Nov 10, 2023 116.36 118.99 116.26 118.23 117.09 111,800
Nov 9, 2023 117.90 118.36 114.60 114.89 113.78 174,900
Nov 8, 2023 118.02 118.74 115.92 115.96 114.84 155,600
Nov 7, 2023 114.72 117.66 114.54 117.35 116.22 232,400
Nov 6, 2023 123.48 123.78 115.78 115.86 114.74 325,300
Nov 3, 2023 118.65 124.75 118.65 124.00 122.80 450,200
Nov 2, 2023 109.28 113.79 108.51 113.70 112.60 622,900
Nov 1, 2023 106.44 108.31 105.00 106.38 105.35 269,600
Oct 31, 2023 107.58 108.10 106.05 106.79 105.76 239,700
Oct 30, 2023 107.38 108.55 105.56 107.72 106.68 168,000
Oct 27, 2023 106.69 107.74 105.19 105.47 104.45 210,500
Oct 26, 2023 102.58 107.18 102.32 106.65 105.62 343,500
Oct 25, 2023 104.07 105.47 101.34 102.31 101.32 419,900
Oct 24, 2023 103.04 106.40 100.17 105.80 104.78 487,800
Oct 23, 2023 107.48 109.48 106.66 107.21 106.18 295,300
Oct 20, 2023 108.16 108.72 106.95 107.45 106.41 273,700
Oct 19, 2023 109.98 112.00 107.97 108.19 107.15 257,500
Oct 18, 2023 115.14 115.14 110.41 110.82 109.75 259,900
Oct 17, 2023 109.46 118.06 109.46 117.14 116.01 282,800
Oct 16, 2023 109.24 111.49 109.24 110.46 109.39 194,800
Oct 13, 2023 110.54 110.97 107.48 107.77 106.73 125,800
Oct 12, 2023 113.25 114.00 109.50 110.30 109.24 123,000
Oct 11, 2023 113.09 114.18 112.19 114.00 112.90 122,100
Oct 10, 2023 110.67 113.66 110.67 112.24 111.16 173,700
Oct 9, 2023 108.50 110.28 108.23 110.06 109.00 126,200
Oct 6, 2023 106.19 110.91 106.11 109.15 108.10 165,900
Oct 5, 2023 107.28 107.99 105.09 106.24 105.21 271,100
Oct 4, 2023 110.37 111.11 106.56 108.25 107.21 283,200
Oct 3, 2023 113.63 114.51 110.31 111.37 110.30 217,300
Oct 2, 2023 118.05 118.55 113.21 114.42 113.32 229,100
Sep 29, 2023 121.61 122.50 118.51 118.94 117.79 215,800
Sep 28, 2023 120.01 123.00 118.72 120.49 119.33 137,400
Sep 27, 2023 119.43 120.87 118.76 120.50 119.34 211,800
Sep 26, 2023 120.56 122.15 119.13 119.67 118.52 168,600
Sep 25, 2023 119.01 123.00 119.01 121.79 120.61 233,100
Sep 22, 2023 121.06 122.38 118.88 120.01 118.85 211,100
Sep 21, 2023 118.22 121.90 116.17 121.04 119.87 275,300
Sep 20, 2023 122.27 125.27 119.15 119.36 118.21 160,300
Sep 19, 2023 122.80 123.34 120.77 121.11 119.94 186,200
Sep 18, 2023 125.73 126.40 122.19 122.54 121.36 181,000
Sep 15, 2023 123.81 126.27 123.27 125.94 124.72 514,000
Sep 14, 2023 123.31 125.72 123.30 124.72 123.52 182,800
Sep 13, 2023 125.96 126.89 120.87 121.68 120.51 184,800
Sep 12, 2023 127.31 129.70 126.01 126.29 125.07 137,000
Sep 11, 2023 128.63 129.79 127.91 128.02 126.78 161,300
Sep 8, 2023 126.13 128.24 125.12 127.12 125.89 167,700
Sep 7, 2023 127.15 127.90 124.34 126.20 124.98 116,600
Sep 6, 2023 129.56 132.24 127.03 128.96 127.72 115,300
Sep 5, 2023 133.60 134.19 129.18 129.43 128.18 146,100
Sep 1, 2023 131.34 134.38 130.77 133.81 132.52 145,300
Aug 31, 2023 128.56 131.80 128.00 130.14 128.88 206,300
Aug 30, 2023 128.18 130.10 128.00 128.17 126.93 138,500
Aug 29, 2023 125.72 128.94 125.43 128.53 127.29 210,500
Aug 28, 2023 123.06 127.31 122.48 125.43 124.22 145,500
Aug 25, 2023 124.76 124.76 121.68 122.83 121.64 131,300
Aug 24, 2023 123.02 127.00 123.02 123.10 121.91 173,800
Aug 23, 2023 121.27 127.18 120.69 126.24 125.02 220,000
Aug 22, 2023 127.90 128.87 122.03 122.14 120.96 350,900
Aug 21, 2023 128.68 129.97 127.00 127.30 126.07 234,600
Aug 18, 2023 125.81 129.19 125.60 128.20 126.96 179,500
Aug 17, 2023 0.63 Dividend
Aug 17, 2023 125.65 128.64 125.65 127.40 126.17 196,700
Aug 16, 2023 130.56 132.26 125.65 125.97 124.13 294,200
Aug 15, 2023 133.57 134.25 130.00 130.61 128.70 157,900
Aug 14, 2023 133.52 135.41 132.20 134.63 132.66 247,900
Aug 11, 2023 129.92 134.80 129.40 134.79 132.82 341,100
Aug 10, 2023 132.54 134.08 129.01 130.33 128.42 141,700
Aug 9, 2023 132.88 133.78 131.23 131.59 129.67 155,500
Aug 8, 2023 132.15 133.00 129.16 132.15 130.22 201,400
Aug 7, 2023 133.17 136.13 133.17 134.94 132.97 183,100
Aug 4, 2023 133.35 134.25 131.90 132.28 130.35 183,500
Aug 3, 2023 132.20 134.67 129.81 132.69 130.75 257,200
Aug 2, 2023 133.45 135.41 132.25 132.47 130.53 273,200
Aug 1, 2023 133.60 138.69 133.60 136.03 134.04 278,200
Jul 31, 2023 129.50 134.52 129.50 133.83 131.87 300,000
Jul 28, 2023 129.76 131.68 128.03 128.62 126.74 260,000
Jul 27, 2023 129.08 130.18 126.82 129.13 127.24 495,600
Jul 26, 2023 131.06 133.99 128.15 128.41 126.53 398,100
Jul 25, 2023 128.50 132.50 127.45 132.18 130.25 526,100
Jul 24, 2023 133.27 136.07 133.23 135.79 133.80 428,100
Jul 21, 2023 139.09 139.09 132.15 133.10 131.15 736,800
Jul 20, 2023 144.97 145.31 140.62 142.32 140.24 494,600
Jul 19, 2023 146.46 149.77 143.61 144.69 142.57 371,400
Jul 18, 2023 142.01 148.25 142.01 147.83 145.67 248,400
Jul 17, 2023 140.47 143.93 139.75 142.24 140.16 216,000
Jul 14, 2023 145.80 145.80 141.06 142.63 140.54 259,100
Jul 13, 2023 146.69 147.77 143.91 146.13 143.99 308,100
Jul 12, 2023 147.28 147.95 144.37 145.31 143.18 466,300
Jul 11, 2023 141.91 144.69 140.71 144.40 142.29 242,500
Jul 10, 2023 138.68 142.38 138.17 140.13 138.08 400,000
Jul 7, 2023 136.10 141.70 135.88 139.33 137.29 275,400
Jul 6, 2023 134.63 138.39 134.16 135.65 133.67 443,100
Jul 5, 2023 136.94 138.71 135.41 136.04 134.05 275,300
Jul 3, 2023 136.00 139.58 136.00 138.07 136.05 143,800
Jun 30, 2023 137.54 138.75 135.51 136.85 134.85 265,900
Jun 29, 2023 132.79 137.46 132.79 135.89 133.90 355,800
Jun 28, 2023 130.63 133.70 130.01 132.12 130.19 285,900
Jun 27, 2023 127.57 131.59 126.46 130.38 128.47 239,000
Jun 26, 2023 124.90 130.07 124.52 126.43 124.58 200,900
Jun 23, 2023 124.58 127.28 124.06 125.43 123.60 722,100
Jun 22, 2023 130.81 131.19 126.69 126.89 125.03 229,300
Jun 21, 2023 128.79 133.52 128.78 131.60 129.68 277,700
Jun 20, 2023 126.00 130.30 124.98 129.86 127.96 282,000
Jun 16, 2023 128.51 129.35 125.70 127.09 125.23 417,400
Jun 15, 2023 122.24 128.07 122.24 127.66 125.79 412,400
Jun 14, 2023 123.15 124.78 121.32 123.64 121.83 425,300
Jun 13, 2023 120.10 124.73 120.10 123.00 121.20 400,000
Jun 12, 2023 120.01 122.30 119.39 120.00 118.24 412,300
Jun 9, 2023 122.85 122.98 119.81 120.35 118.59 265,300
Jun 8, 2023 121.50 123.17 119.16 122.33 120.54 338,500
Jun 7, 2023 117.26 123.13 116.44 121.84 120.06 657,800
Jun 6, 2023 108.00 116.48 108.00 115.57 113.88 436,700
Jun 5, 2023 113.00 113.20 108.08 109.37 107.77 326,300
Jun 2, 2023 107.01 113.87 106.25 113.59 111.93 491,500
Jun 1, 2023 101.75 104.16 99.72 103.34 101.83 243,600
May 31, 2023 103.67 104.86 100.53 101.42 99.94 651,400
May 30, 2023 106.67 107.45 104.51 104.71 103.18 296,900
May 26, 2023 104.11 107.17 104.09 106.17 104.62 188,100
May 25, 2023 0.63 Dividend
May 25, 2023 101.40 104.31 101.30 103.66 102.14 245,200
May 24, 2023 104.50 104.87 101.31 102.20 100.08 407,700
May 23, 2023 106.16 108.91 104.36 105.20 103.02 372,200
May 22, 2023 106.27 107.28 104.52 106.68 104.47 364,700
May 19, 2023 108.62 108.62 104.68 105.41 103.22 340,000
May 18, 2023 104.90 107.74 104.30 107.33 105.11 393,700
May 17, 2023 101.20 105.90 101.15 105.33 103.15 376,500
May 16, 2023 101.28 102.03 99.41 99.42 97.36 274,300
May 15, 2023 100.27 104.04 99.82 102.90 100.77 592,600
May 12, 2023 101.03 102.15 99.15 100.19 98.11 211,700
May 11, 2023 100.13 100.42 98.53 99.93 97.86 210,600
May 10, 2023 103.63 104.60 101.27 102.49 100.37 493,000
May 9, 2023 100.98 102.19 100.38 101.43 99.33 492,100
May 8, 2023 101.95 102.99 100.97 102.00 99.89 365,300
May 5, 2023 97.29 101.04 96.75 100.50 98.42 446,100
May 4, 2023 98.50 99.42 93.97 94.33 92.37 406,300
May 3, 2023 98.94 102.09 98.04 99.64 97.57 493,700
May 2, 2023 100.00 101.04 96.08 98.91 96.86 359,200
May 1, 2023 100.00 101.34 99.30 100.88 98.79 316,800
Apr 28, 2023 98.50 101.07 98.02 100.02 97.95 601,200
Apr 27, 2023 99.75 100.78 98.57 99.11 97.06 553,900
Apr 26, 2023 101.89 103.00 99.83 100.87 98.78 282,600
Apr 25, 2023 104.40 104.96 102.03 102.49 100.37 378,300

Related Tickers

GATX GATX Corporation
127.83
+1.59%
 
HEES H&E Equipment Services, Inc.
58.91
+0.56%
 
R Ryder System, Inc.
123.45
+1.03%
 
URI United Rentals, Inc.
692.63
+5.71%
 
WSC WillScot Mobile Mini Holdings Corp.
38.03
-0.42%
 
MGRC McGrath RentCorp
109.45
+0.85%
 
AER AerCap Holdings N.V.
85.24
+0.15%
 
PRG PROG Holdings, Inc.
35.08
-1.63%
 
CTOS Custom Truck One Source, Inc.
5.14
-0.68%
 
UHAL-B U-Haul Holding Company
63.20
-0.68%