Herc Holdings Inc (HRI) Historical Stock Data
156.03 ↓3.22 (-2.02%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRI is down -0.42% a day on average. There have been 15 days where Herc Holdings Inc closed green and 15 days where HRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 158.24 | 156.03 | ↓$2.21 (-1.40%) | 155.20 | 158.25 | 206.61K |
| 2024-05-15 | 158.22 | 159.25 | ↑$1.03 (0.65%) | 157.46 | 160.07 | 126.40K |
| 2024-05-14 | 159.38 | 156.27 | ↓$3.11 (-1.95%) | 154.56 | 159.97 | 140.95K |
| 2024-05-13 | 157.77 | 158.14 | ↑$0.37 (0.23%) | 156.59 | 159.74 | 231.99K |
| 2024-05-10 | 156.64 | 156.49 | ↓$0.15 (-0.10%) | 154.31 | 156.80 | 193.98K |
| 2024-05-09 | 152.08 | 155.47 | ↑$3.39 (2.23%) | 150.84 | 155.64 | 177.88K |
| 2024-05-08 | 146.00 | 151.61 | ↑$5.61 (3.84%) | 146.00 | 151.79 | 233.62K |
| 2024-05-07 | 147.78 | 147.90 | ↑$0.12 (0.08%) | 147.46 | 150.32 | 154.29K |
| 2024-05-06 | 148.84 | 147.86 | ↓$0.98 (-0.66%) | 146.93 | 150.39 | 235.91K |
| 2024-05-03 | 151.69 | 146.90 | ↓$4.79 (-3.16%) | 146.56 | 152.62 | 209.43K |
| 2024-05-02 | 146.76 | 148.56 | ↑$1.80 (1.23%) | 144.18 | 149.08 | 153.44K |
| 2024-05-01 | 143.47 | 144.41 | ↑$0.94 (0.66%) | 142.84 | 148.18 | 430.65K |
| 2024-04-30 | 151.50 | 143.03 | ↓$8.47 (-5.59%) | 141.55 | 151.50 | 442.49K |
| 2024-04-29 | 152.82 | 152.82 | ↑$0.00 (0.00%) | 152.00 | 153.53 | 138.03K |
| 2024-04-26 | 154.20 | 152.27 | ↓$1.93 (-1.25%) | 151.79 | 155.86 | 165.76K |
| 2024-04-25 | 153.58 | 153.92 | ↑$0.34 (0.22%) | 148.77 | 155.48 | 250.08K |
| 2024-04-24 | 152.32 | 153.76 | ↑$1.44 (0.95%) | 151.62 | 153.77 | 199.48K |
| 2024-04-23 | 156.62 | 153.50 | ↓$3.12 (-1.99%) | 150.72 | 157.20 | 323.26K |
| 2024-04-22 | 150.93 | 148.40 | ↓$2.53 (-1.68%) | 147.05 | 150.93 | 389K |
| 2024-04-19 | 149.04 | 150.09 | ↑$1.05 (0.70%) | 148.57 | 152.27 | 254.08K |
| 2024-04-18 | 153.84 | 150.77 | ↓$3.07 (-2.00%) | 150.44 | 155.35 | 210.30K |
| 2024-04-17 | 158.00 | 152.53 | ↓$5.47 (-3.46%) | 152.20 | 158.54 | 230.09K |
| 2024-04-16 | 157.05 | 158.23 | ↑$1.18 (0.75%) | 155.05 | 158.90 | 296.89K |
| 2024-04-15 | 158.94 | 158.30 | ↓$0.64 (-0.40%) | 156.62 | 160.94 | 288.35K |
| 2024-04-12 | 161.20 | 157.85 | ↓$3.35 (-2.08%) | 156.90 | 162.93 | 291.56K |
| 2024-04-11 | 162.34 | 163.01 | ↑$0.67 (0.41%) | 159.35 | 163.16 | 215.11K |
| 2024-04-10 | 162.15 | 161.73 | ↓$0.42 (-0.26%) | 160.00 | 164.07 | 203.36K |
| 2024-04-09 | 167.25 | 167.64 | ↑$0.39 (0.23%) | 164.22 | 168.33 | 114.76K |
| 2024-04-08 | 166.37 | 165.67 | ↓$0.70 (-0.42%) | 165.27 | 166.96 | 122.93K |
| 2024-04-05 | 162.44 | 165.12 | ↑$2.68 (1.65%) | 160.96 | 165.35 | 169.12K |
Create an account or log in to view more rows.
$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
$HRI I like green candles on my birthday cake
$HRI go green today and we gap up tomrrow
$HRI wtf is going on?
$HRI this is my only green stonk!
I really like this stonk.