Herc Holdings Inc. (HRI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:11AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 152.08 | 151.95 | 150.84 | 151.95 | 151.95 | 5,294 |
| 08 may 2024 | 146.00 | 151.79 | 146.00 | 151.61 | 151.61 | 233,600 |
| 07 may 2024 | 147.78 | 150.32 | 147.46 | 147.90 | 147.90 | 154,300 |
| 06 may 2024 | 148.84 | 150.39 | 146.93 | 147.86 | 147.86 | 235,900 |
| 03 may 2024 | 151.69 | 152.62 | 146.56 | 146.90 | 146.90 | 209,400 |
| 02 may 2024 | 146.76 | 149.08 | 144.18 | 148.56 | 148.56 | 153,400 |
| 01 may 2024 | 143.47 | 148.18 | 142.84 | 144.41 | 144.41 | 430,600 |
| 30 abr 2024 | 151.50 | 151.50 | 141.55 | 143.03 | 143.03 | 442,500 |
| 29 abr 2024 | 152.82 | 153.53 | 152.00 | 152.82 | 152.82 | 138,000 |
| 26 abr 2024 | 154.20 | 155.86 | 151.79 | 152.27 | 152.27 | 165,800 |
| 25 abr 2024 | 153.58 | 155.48 | 148.77 | 153.92 | 153.92 | 250,100 |
| 24 abr 2024 | 152.32 | 153.77 | 151.62 | 153.76 | 153.76 | 199,500 |
| 23 abr 2024 | 156.62 | 157.20 | 150.72 | 153.50 | 153.50 | 323,300 |
| 22 abr 2024 | 150.93 | 150.93 | 147.05 | 148.40 | 148.40 | 389,000 |
| 19 abr 2024 | 149.04 | 152.27 | 148.57 | 150.09 | 150.09 | 254,100 |
| 18 abr 2024 | 153.84 | 155.35 | 150.44 | 150.77 | 150.77 | 210,300 |
| 17 abr 2024 | 158.00 | 158.54 | 152.20 | 152.53 | 152.53 | 230,100 |
| 16 abr 2024 | 157.05 | 158.90 | 155.05 | 158.23 | 158.23 | 296,900 |
| 15 abr 2024 | 158.94 | 160.94 | 156.62 | 158.30 | 158.30 | 288,300 |
| 12 abr 2024 | 161.20 | 162.93 | 156.90 | 157.85 | 157.85 | 291,600 |
| 11 abr 2024 | 162.34 | 163.16 | 159.35 | 163.01 | 163.01 | 215,100 |
| 10 abr 2024 | 162.15 | 164.07 | 160.00 | 161.73 | 161.73 | 203,400 |
| 09 abr 2024 | 167.25 | 168.33 | 164.22 | 167.64 | 167.64 | 114,800 |
| 08 abr 2024 | 166.37 | 166.96 | 165.27 | 165.67 | 165.67 | 122,900 |
| 05 abr 2024 | 162.44 | 165.35 | 160.96 | 165.12 | 165.12 | 169,100 |
| 04 abr 2024 | 167.82 | 167.82 | 162.51 | 162.83 | 162.83 | 177,500 |
| 03 abr 2024 | 163.70 | 167.58 | 163.70 | 165.49 | 165.49 | 175,800 |
| 02 abr 2024 | 163.81 | 164.45 | 160.77 | 163.00 | 163.00 | 285,300 |
| 01 abr 2024 | 169.00 | 169.00 | 165.11 | 166.47 | 166.47 | 173,500 |
| 28 mar 2024 | 170.24 | 171.00 | 167.51 | 168.30 | 168.30 | 213,500 |
| 27 mar 2024 | 169.26 | 170.43 | 167.03 | 170.00 | 170.00 | 188,200 |
| 26 mar 2024 | 167.10 | 169.24 | 166.45 | 167.71 | 167.71 | 110,200 |
| 25 mar 2024 | 165.15 | 166.76 | 164.52 | 165.78 | 165.78 | 102,500 |
| 22 mar 2024 | 168.93 | 168.99 | 165.16 | 165.52 | 165.52 | 116,600 |
| 21 mar 2024 | 165.30 | 170.16 | 164.16 | 167.75 | 167.75 | 174,000 |
| 20 mar 2024 | 160.00 | 163.96 | 157.76 | 163.55 | 163.55 | 145,800 |
| 19 mar 2024 | 157.68 | 161.34 | 157.63 | 160.75 | 160.75 | 170,700 |
| 18 mar 2024 | 156.89 | 159.71 | 156.57 | 158.06 | 158.06 | 113,800 |
| 15 mar 2024 | 156.27 | 160.24 | 156.27 | 157.40 | 157.40 | 217,400 |
| 14 mar 2024 | 159.10 | 159.19 | 155.44 | 157.12 | 157.12 | 234,200 |
| 13 mar 2024 | 155.89 | 158.69 | 155.89 | 158.65 | 158.65 | 201,300 |
| 12 mar 2024 | 156.42 | 157.99 | 154.30 | 156.90 | 156.90 | 177,500 |
| 11 mar 2024 | 154.73 | 157.11 | 152.06 | 155.83 | 155.83 | 159,800 |
| 08 mar 2024 | 161.25 | 163.06 | 156.25 | 156.49 | 156.49 | 327,700 |
| 07 mar 2024 | 164.05 | 166.44 | 159.40 | 159.55 | 159.55 | 305,500 |
| 06 mar 2024 | 169.48 | 169.57 | 162.88 | 162.89 | 162.89 | 405,700 |
| 05 mar 2024 | 166.87 | 169.18 | 165.97 | 168.28 | 168.28 | 337,400 |
| 04 mar 2024 | 164.21 | 169.00 | 163.40 | 168.81 | 168.81 | 327,500 |
| 01 mar 2024 | 158.04 | 163.39 | 157.87 | 163.16 | 163.16 | 251,700 |
| 29 feb 2024 | 155.00 | 159.74 | 154.57 | 158.68 | 158.68 | 261,900 |
| 28 feb 2024 | 151.20 | 155.19 | 151.20 | 154.71 | 154.71 | 166,600 |
| 27 feb 2024 | 153.26 | 154.71 | 151.77 | 153.01 | 153.01 | 118,900 |
| 26 feb 2024 | 151.19 | 153.85 | 150.43 | 151.89 | 151.89 | 155,000 |
| 23 feb 2024 | 150.61 | 153.83 | 150.00 | 151.77 | 151.77 | 203,600 |
| 22 feb 2024 | 148.97 | 150.74 | 148.08 | 149.68 | 149.68 | 190,200 |
| 21 feb 2024 | 146.42 | 149.32 | 146.06 | 147.70 | 147.70 | 187,300 |
| 20 feb 2024 | 143.90 | 147.53 | 143.90 | 147.25 | 147.25 | 181,100 |
| 20 feb 2024 | 0.665 Dividendo | |||||
| 16 feb 2024 | 149.13 | 150.50 | 146.88 | 147.37 | 146.71 | 272,800 |
| 15 feb 2024 | 144.96 | 151.01 | 143.95 | 150.64 | 149.96 | 263,900 |
| 14 feb 2024 | 143.19 | 144.36 | 139.88 | 143.52 | 142.87 | 323,700 |
| 13 feb 2024 | 142.19 | 144.95 | 135.00 | 141.19 | 140.55 | 432,400 |
| 12 feb 2024 | 152.05 | 156.35 | 152.05 | 154.68 | 153.98 | 276,300 |
| 09 feb 2024 | 150.50 | 152.57 | 148.53 | 151.64 | 150.96 | 148,700 |
| 08 feb 2024 | 150.01 | 152.50 | 150.00 | 150.41 | 149.73 | 134,900 |
| 07 feb 2024 | 149.90 | 151.15 | 146.63 | 149.26 | 148.59 | 244,100 |
| 06 feb 2024 | 148.76 | 150.10 | 146.54 | 148.07 | 147.40 | 197,800 |
| 05 feb 2024 | 150.59 | 150.62 | 146.74 | 149.41 | 148.74 | 104,700 |
| 02 feb 2024 | 149.53 | 155.18 | 149.35 | 153.90 | 153.21 | 109,600 |
| 01 feb 2024 | 149.96 | 152.82 | 147.76 | 152.61 | 151.92 | 127,700 |
| 31 ene 2024 | 151.77 | 152.34 | 147.22 | 147.49 | 146.82 | 153,000 |
| 30 ene 2024 | 151.62 | 154.40 | 151.62 | 152.28 | 151.59 | 102,200 |
| 29 ene 2024 | 151.71 | 154.20 | 151.71 | 153.65 | 152.96 | 149,600 |
| 26 ene 2024 | 152.25 | 154.05 | 150.24 | 151.34 | 150.66 | 132,700 |
| 25 ene 2024 | 147.10 | 156.59 | 146.44 | 152.15 | 151.46 | 315,000 |
| 24 ene 2024 | 147.65 | 147.65 | 141.85 | 142.67 | 142.03 | 102,100 |
| 23 ene 2024 | 148.75 | 149.64 | 144.85 | 145.06 | 144.41 | 92,900 |
| 22 ene 2024 | 144.89 | 147.18 | 144.41 | 146.17 | 145.51 | 136,100 |
| 19 ene 2024 | 142.35 | 143.43 | 139.01 | 143.26 | 142.61 | 176,300 |
| 18 ene 2024 | 141.14 | 142.19 | 139.32 | 142.02 | 141.38 | 146,300 |
| 17 ene 2024 | 137.67 | 141.20 | 137.67 | 139.55 | 138.92 | 201,200 |
| 16 ene 2024 | 137.61 | 140.88 | 137.61 | 140.52 | 139.89 | 120,500 |
| 12 ene 2024 | 142.95 | 143.19 | 139.54 | 140.43 | 139.80 | 105,900 |
| 11 ene 2024 | 140.03 | 140.71 | 138.16 | 140.24 | 139.61 | 133,300 |
| 10 ene 2024 | 139.01 | 140.45 | 137.37 | 140.37 | 139.74 | 108,600 |
| 09 ene 2024 | 138.97 | 140.34 | 137.02 | 139.44 | 138.81 | 109,300 |
| 08 ene 2024 | 137.90 | 142.06 | 137.06 | 141.93 | 141.29 | 102,600 |
| 05 ene 2024 | 138.71 | 141.98 | 137.33 | 138.52 | 137.89 | 155,200 |
| 04 ene 2024 | 144.00 | 145.69 | 140.85 | 140.93 | 140.29 | 166,500 |
| 03 ene 2024 | 144.97 | 145.65 | 141.29 | 143.50 | 142.85 | 155,900 |
| 02 ene 2024 | 147.53 | 150.51 | 146.59 | 147.85 | 147.18 | 133,200 |
| 29 dic 2023 | 151.94 | 152.00 | 148.73 | 148.89 | 148.22 | 155,600 |
| 28 dic 2023 | 149.64 | 152.19 | 149.23 | 151.62 | 150.94 | 101,800 |
| 27 dic 2023 | 151.87 | 153.05 | 149.76 | 151.94 | 151.25 | 135,200 |
| 26 dic 2023 | 148.29 | 151.86 | 147.33 | 151.25 | 150.57 | 113,700 |
| 22 dic 2023 | 147.68 | 149.38 | 146.35 | 147.61 | 146.94 | 126,800 |
| 21 dic 2023 | 148.02 | 148.31 | 145.91 | 148.21 | 147.54 | 86,400 |
| 20 dic 2023 | 146.59 | 149.85 | 144.51 | 144.70 | 144.05 | 228,200 |
| 19 dic 2023 | 148.45 | 149.98 | 147.46 | 147.68 | 147.01 | 228,800 |
| 18 dic 2023 | 146.91 | 147.99 | 144.07 | 146.52 | 145.86 | 228,600 |
| *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.