Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Herc Holdings Inc (NY: HRI )

155.72 -0.31 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	123.14	123.73	121.00	122.47	216,453	+0.54(+0.45%)
Nov 29, 2023	119.83	124.32	119.83	121.92	236,120	+3.77(+3.19%)
Nov 28, 2023	121.48	122.24	117.93	118.15	194,486	-3.76(-3.09%)
Nov 27, 2023	121.85	122.62	120.85	121.91	187,770	-1.23(-1.00%)
Nov 24, 2023	122.99	124.71	122.77	123.14	66,062	-0.18(-0.14%)
Nov 22, 2023	123.72	124.04	122.21	123.32	120,816	+0.25(+0.20%)
Nov 21, 2023	122.27	123.45	120.75	123.07	403,096	+0.28(+0.23%)
Nov 20, 2023	121.02	124.08	119.74	122.79	354,907	-2.84(-2.26%)
Nov 17, 2023	126.78	127.44	125.43	125.64	154,173	+0.93(+0.75%)
Nov 16, 2023	125.02	126.12	123.82	124.70	224,538	-0.77(-0.62%)
Nov 15, 2023	126.36	129.24	124.54	125.48	195,924	+0.25(+0.20%)
Nov 14, 2023	123.20	126.37	123.20	125.23	272,053	+7.61(+6.47%)
Nov 13, 2023	116.77	119.40	116.62	117.62	180,316	+0.53(+0.46%)
Nov 10, 2023	115.24	117.84	115.14	117.09	112,841	+3.31(+2.91%)
Nov 09, 2023	116.76	117.22	113.50	113.78	176,642	-1.06(-0.92%)
Nov 08, 2023	116.88	117.59	114.80	114.84	157,156	-1.38(-1.18%)
Nov 07, 2023	113.61	116.52	113.44	116.22	234,634	+1.48(+1.29%)
Nov 06, 2023	122.29	122.59	114.66	114.74	328,429	-8.06(-6.56%)
Nov 03, 2023	117.51	123.55	117.51	122.80	454,626	+10.20(+9.06%)
Nov 02, 2023	108.23	112.69	107.46	112.60	629,002	+7.25(+6.88%)
Nov 01, 2023	105.41	107.26	103.99	105.35	272,192	-0.41(-0.38%)
Oct 31, 2023	106.54	107.06	105.03	105.76	242,045	-0.92(-0.86%)
Oct 30, 2023	106.34	107.50	104.54	106.68	169,596	+2.23(+2.13%)
Oct 27, 2023	105.66	106.70	104.17	104.45	212,583	-1.17(-1.11%)
Oct 26, 2023	101.59	106.15	101.33	105.62	346,890	+4.30(+4.24%)
Oct 25, 2023	103.07	104.45	100.36	101.32	424,009	-3.46(-3.30%)
Oct 24, 2023	102.05	105.37	99.20	104.78	492,537	-1.40(-1.32%)
Oct 23, 2023	106.44	108.42	105.63	106.18	298,217	-0.24(-0.22%)
Oct 20, 2023	107.12	107.67	105.92	106.41	276,316	-0.73(-0.68%)
Oct 19, 2023	108.92	110.92	106.92	107.15	260,012	-2.61(-2.37%)
Oct 18, 2023	114.03	114.03	109.34	109.75	262,386	-6.26(-5.40%)
Oct 17, 2023	108.40	116.92	108.40	116.01	285,511	+6.62(+6.05%)
Oct 16, 2023	108.19	110.42	108.19	109.39	196,713	+2.66(+2.50%)
Oct 13, 2023	109.47	109.90	106.44	106.73	127,071	-2.51(-2.29%)
Oct 12, 2023	112.16	112.90	108.44	109.24	124,193	-3.66(-3.25%)
Oct 11, 2023	112.00	113.08	111.11	112.90	123,327	+1.74(+1.57%)
Oct 10, 2023	109.60	112.56	109.60	111.16	175,385	+2.16(+1.98%)
Oct 09, 2023	107.45	109.22	107.19	109.00	127,468	+0.90(+0.83%)
Oct 06, 2023	105.17	109.84	105.09	108.10	167,567	+2.88(+2.74%)
Oct 05, 2023	106.25	106.94	104.08	105.22	273,745	-1.99(-1.86%)
Oct 04, 2023	109.31	110.03	105.53	107.21	285,986	-3.09(-2.80%)
Oct 03, 2023	112.53	113.41	109.25	110.30	219,450	-3.02(-2.67%)
Oct 02, 2023	116.91	117.41	112.12	113.32	231,377	-4.48(-3.80%)
Sep 29, 2023	120.44	121.32	117.37	117.79	217,941	-1.53(-1.29%)
Sep 28, 2023	118.85	121.81	117.58	119.33	138,746	-0.01(-0.01%)
Sep 27, 2023	118.28	119.70	117.61	119.34	213,835	+0.82(+0.69%)
Sep 26, 2023	119.40	120.97	117.98	118.52	170,241	-2.10(-1.74%)
Sep 25, 2023	117.86	121.48	120.13	120.61	235,361	+1.76(+1.48%)
Sep 22, 2023	119.89	121.20	117.73	118.85	213,122	-1.02(-0.85%)
Sep 21, 2023	117.08	120.72	115.05	119.87	278,012	+1.66(+1.41%)
Sep 20, 2023	121.09	124.06	118.00	118.21	161,840	-1.73(-1.44%)
Sep 19, 2023	121.62	122.14	119.61	119.94	188,050	-1.42(-1.17%)
Sep 18, 2023	124.52	125.18	121.01	121.36	182,785	-3.37(-2.70%)
Sep 15, 2023	122.62	125.05	122.08	124.72	519,911	+1.21(+0.98%)
Sep 14, 2023	122.12	124.51	122.11	123.52	184,536	+3.01(+2.50%)
Sep 13, 2023	124.75	125.66	119.70	120.51	186,566	-4.57(-3.65%)
Sep 12, 2023	126.08	128.45	124.80	125.07	138,341	-1.71(-1.35%)
Sep 11, 2023	127.39	128.54	126.68	126.78	162,896	+0.89(+0.71%)
Sep 08, 2023	124.91	127.00	123.91	125.89	169,282	+0.91(+0.73%)
Sep 07, 2023	125.92	126.66	123.14	124.98	117,736	-2.73(-2.14%)
Sep 06, 2023	128.31	130.96	125.81	127.72	116,460	-0.47(-0.36%)
Sep 05, 2023	132.31	132.90	127.93	128.18	147,524	-4.34(-3.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Herc Holdings Inc (NY: HRI )

Historical Prices