Herc Holdings Inc. (HRI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 159.52 | 160.16 | 156.66 | 160.01 | 160.01 | 186,000 |
| 03 oct 2024 | 156.15 | 157.49 | 154.40 | 155.05 | 155.05 | 183,600 |
| 02 oct 2024 | 157.03 | 159.06 | 156.83 | 156.92 | 156.92 | 264,800 |
| 01 oct 2024 | 159.25 | 161.00 | 157.00 | 159.82 | 159.82 | 175,000 |
| 30 sept 2024 | 158.37 | 160.25 | 157.22 | 159.43 | 159.43 | 180,800 |
| 27 sept 2024 | 158.40 | 161.87 | 157.85 | 159.53 | 159.53 | 171,200 |
| 26 sept 2024 | 160.50 | 160.60 | 155.28 | 156.63 | 156.63 | 190,000 |
| 25 sept 2024 | 159.25 | 160.07 | 156.80 | 157.07 | 157.07 | 158,700 |
| 24 sept 2024 | 157.28 | 159.31 | 155.53 | 158.41 | 158.41 | 177,500 |
| 23 sept 2024 | 155.92 | 158.47 | 154.93 | 156.29 | 156.29 | 162,300 |
| 20 sept 2024 | 155.81 | 157.22 | 153.16 | 155.37 | 155.37 | 313,400 |
| 19 sept 2024 | 156.98 | 158.31 | 152.81 | 157.02 | 157.02 | 197,600 |
| 18 sept 2024 | 152.67 | 158.71 | 150.33 | 151.50 | 151.50 | 329,600 |
| 17 sept 2024 | 145.28 | 152.96 | 144.38 | 152.67 | 152.67 | 378,500 |
| 16 sept 2024 | 139.96 | 143.64 | 139.84 | 143.18 | 143.18 | 169,300 |
| 13 sept 2024 | 136.17 | 140.29 | 135.04 | 138.77 | 138.77 | 182,800 |
| 12 sept 2024 | 134.08 | 135.20 | 131.80 | 133.78 | 133.78 | 137,000 |
| 11 sept 2024 | 132.92 | 134.16 | 128.23 | 133.75 | 133.75 | 172,700 |
| 10 sept 2024 | 133.19 | 134.81 | 131.64 | 134.43 | 134.43 | 163,500 |
| 09 sept 2024 | 133.23 | 134.43 | 131.85 | 132.19 | 132.19 | 173,700 |
| 06 sept 2024 | 134.88 | 135.99 | 132.05 | 132.07 | 132.07 | 197,800 |
| 05 sept 2024 | 138.30 | 138.30 | 132.17 | 134.88 | 134.88 | 201,900 |
| 04 sept 2024 | 136.46 | 138.29 | 135.96 | 137.37 | 137.37 | 162,700 |
| 03 sept 2024 | 143.84 | 145.03 | 137.65 | 137.97 | 137.97 | 249,700 |
| 30 ago 2024 | 144.88 | 146.40 | 142.67 | 146.37 | 146.37 | 122,200 |
| 29 ago 2024 | 142.51 | 145.23 | 139.67 | 143.98 | 143.98 | 155,300 |
| 28 ago 2024 | 142.50 | 142.90 | 140.05 | 140.49 | 140.49 | 301,600 |
| 27 ago 2024 | 145.73 | 145.73 | 143.27 | 143.88 | 143.88 | 215,900 |
| 26 ago 2024 | 147.93 | 148.83 | 146.15 | 146.39 | 146.39 | 196,300 |
| 23 ago 2024 | 138.11 | 147.10 | 138.11 | 146.38 | 146.38 | 202,600 |
| 23 ago 2024 | 0.665 Dividendo | |||||
| 22 ago 2024 | 137.68 | 140.23 | 137.31 | 138.14 | 137.47 | 236,500 |
| 21 ago 2024 | 137.88 | 138.67 | 136.63 | 137.62 | 136.96 | 190,700 |
| 20 ago 2024 | 138.05 | 138.75 | 135.45 | 136.36 | 135.70 | 115,200 |
| 19 ago 2024 | 135.68 | 138.91 | 134.91 | 138.52 | 137.85 | 172,900 |
| 16 ago 2024 | 134.44 | 136.43 | 134.28 | 135.25 | 134.60 | 146,800 |
| 15 ago 2024 | 136.67 | 137.75 | 134.90 | 135.15 | 134.50 | 435,800 |
| 14 ago 2024 | 133.16 | 133.16 | 130.65 | 132.48 | 131.84 | 188,900 |
| 13 ago 2024 | 130.84 | 133.69 | 129.20 | 132.37 | 131.73 | 149,400 |
| 12 ago 2024 | 130.64 | 131.13 | 128.50 | 130.00 | 129.37 | 146,300 |
| 09 ago 2024 | 132.08 | 133.23 | 129.98 | 130.33 | 129.70 | 134,200 |
| 08 ago 2024 | 131.25 | 133.33 | 128.52 | 132.64 | 132.00 | 193,200 |
| 07 ago 2024 | 138.32 | 139.62 | 128.31 | 129.00 | 128.38 | 240,200 |
| 06 ago 2024 | 134.29 | 139.33 | 133.16 | 135.71 | 135.06 | 322,900 |
| 05 ago 2024 | 125.57 | 134.97 | 125.11 | 134.51 | 133.86 | 358,000 |
| 02 ago 2024 | 138.01 | 138.01 | 133.68 | 134.49 | 133.84 | 266,300 |
| 01 ago 2024 | 155.87 | 156.90 | 143.19 | 144.10 | 143.41 | 376,600 |
| 31 jul 2024 | 154.87 | 159.85 | 152.15 | 155.84 | 155.09 | 371,300 |
| 30 jul 2024 | 151.90 | 154.18 | 151.50 | 153.11 | 152.37 | 242,500 |
| 29 jul 2024 | 154.00 | 156.12 | 152.76 | 153.09 | 152.35 | 165,300 |
| 26 jul 2024 | 158.25 | 160.68 | 153.70 | 154.24 | 153.50 | 301,300 |
| 25 jul 2024 | 146.50 | 158.32 | 146.50 | 155.39 | 154.64 | 572,600 |
| 24 jul 2024 | 151.83 | 154.20 | 144.99 | 145.88 | 145.18 | 396,700 |
| 23 jul 2024 | 143.38 | 153.46 | 139.54 | 153.30 | 152.56 | 531,600 |
| 22 jul 2024 | 145.77 | 147.14 | 142.94 | 144.27 | 143.58 | 730,600 |
| 19 jul 2024 | 148.45 | 149.44 | 144.10 | 144.66 | 143.96 | 527,100 |
| 18 jul 2024 | 151.25 | 156.43 | 148.08 | 148.11 | 147.40 | 278,600 |
| 17 jul 2024 | 151.19 | 154.48 | 150.57 | 151.25 | 150.52 | 323,300 |
| 16 jul 2024 | 145.38 | 153.54 | 143.96 | 153.31 | 152.57 | 368,200 |
| 15 jul 2024 | 137.58 | 143.63 | 137.09 | 143.46 | 142.77 | 287,800 |
| 12 jul 2024 | 134.76 | 138.57 | 133.73 | 136.52 | 135.86 | 271,700 |
| 11 jul 2024 | 130.92 | 135.13 | 130.57 | 132.73 | 132.09 | 228,800 |
| 10 jul 2024 | 126.03 | 127.42 | 125.50 | 127.39 | 126.78 | 160,500 |
| 09 jul 2024 | 127.48 | 127.48 | 124.70 | 125.03 | 124.43 | 164,800 |
| 08 jul 2024 | 128.11 | 129.03 | 127.52 | 128.74 | 128.12 | 209,400 |
| 05 jul 2024 | 129.96 | 130.01 | 126.28 | 126.43 | 125.82 | 110,100 |
| 03 jul 2024 | 132.41 | 132.70 | 130.43 | 131.01 | 130.38 | 71,800 |
| 02 jul 2024 | 129.03 | 131.41 | 128.46 | 131.21 | 130.58 | 134,000 |
| 01 jul 2024 | 134.07 | 134.07 | 128.51 | 129.24 | 128.62 | 159,700 |
| 28 jun 2024 | 132.50 | 134.37 | 130.73 | 133.29 | 132.65 | 479,500 |
| 27 jun 2024 | 131.96 | 132.00 | 129.28 | 130.82 | 130.19 | 173,100 |
| 26 jun 2024 | 131.57 | 132.12 | 129.66 | 132.05 | 131.41 | 183,600 |
| 25 jun 2024 | 136.47 | 136.80 | 131.42 | 133.09 | 132.45 | 129,900 |
| 24 jun 2024 | 134.67 | 137.78 | 134.15 | 137.15 | 136.49 | 245,200 |
| 21 jun 2024 | 133.65 | 134.67 | 132.65 | 134.19 | 133.54 | 279,700 |
| 20 jun 2024 | 131.00 | 133.82 | 131.00 | 133.77 | 133.13 | 194,800 |
| 18 jun 2024 | 130.20 | 132.53 | 128.85 | 132.06 | 131.42 | 170,800 |
| 17 jun 2024 | 127.84 | 130.77 | 126.06 | 130.66 | 130.03 | 176,400 |
| 14 jun 2024 | 130.50 | 131.07 | 125.73 | 128.30 | 127.68 | 266,100 |
| 13 jun 2024 | 131.96 | 133.33 | 130.57 | 132.56 | 131.92 | 264,700 |
| 12 jun 2024 | 134.99 | 139.15 | 131.40 | 132.17 | 131.53 | 365,700 |
| 11 jun 2024 | 131.80 | 134.56 | 130.55 | 130.71 | 130.08 | 261,100 |
| 10 jun 2024 | 131.94 | 134.19 | 130.88 | 133.01 | 132.37 | 277,200 |
| 07 jun 2024 | 132.20 | 135.41 | 132.20 | 132.60 | 131.96 | 289,100 |
| 06 jun 2024 | 136.51 | 137.68 | 133.81 | 134.28 | 133.63 | 214,300 |
| 05 jun 2024 | 136.11 | 138.57 | 135.00 | 137.25 | 136.59 | 422,400 |
| 04 jun 2024 | 136.25 | 137.99 | 135.42 | 135.95 | 135.30 | 253,100 |
| 03 jun 2024 | 147.22 | 147.22 | 134.92 | 137.24 | 136.58 | 243,600 |
| 31 may 2024 | 141.83 | 145.28 | 141.24 | 145.07 | 144.37 | 321,600 |
| 31 may 2024 | 0.665 Dividendo | |||||
| 30 may 2024 | 139.62 | 142.51 | 139.62 | 141.58 | 140.24 | 241,900 |
| 29 may 2024 | 140.30 | 143.92 | 138.00 | 138.85 | 137.53 | 565,000 |
| 28 may 2024 | 148.75 | 148.75 | 140.16 | 140.80 | 139.46 | 456,200 |
| 24 may 2024 | 150.09 | 150.36 | 147.18 | 147.70 | 146.30 | 171,000 |
| 23 may 2024 | 152.84 | 152.84 | 147.45 | 149.17 | 147.75 | 222,400 |
| 22 may 2024 | 153.69 | 155.40 | 151.88 | 152.28 | 150.84 | 181,600 |
| 21 may 2024 | 154.54 | 154.77 | 152.25 | 154.34 | 152.88 | 233,100 |
| 20 may 2024 | 155.61 | 156.89 | 154.15 | 154.70 | 153.23 | 212,100 |
| 17 may 2024 | 156.65 | 157.78 | 154.07 | 155.72 | 154.24 | 153,900 |
| 16 may 2024 | 158.24 | 158.25 | 155.20 | 156.03 | 154.55 | 206,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.