U.S. markets closed

Herc Holdings Inc. (HRI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
140.80-6.90 (-4.67%)
Al cierre: 04:00PM EDT
147.84 +7.04 (+5.00%)
Fuera de horario: 05:46PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024148.75148.75140.16140.80140.80448,063
24 may 2024150.09150.36147.18147.70147.70171,000
23 may 2024152.84152.84147.45149.17149.17222,400
22 may 2024153.69155.40151.88152.28152.28181,600
21 may 2024154.54154.77152.25154.34154.34233,100
20 may 2024155.61156.89154.15154.70154.70212,100
17 may 2024156.65157.78154.07155.72155.72153,900
16 may 2024158.24158.25155.20156.03156.03206,600
15 may 2024158.22160.07157.46159.25159.25126,400
14 may 2024159.38159.97154.56156.27156.27140,900
13 may 2024157.77159.74156.59158.14158.14232,000
10 may 2024156.64156.80154.31156.49156.49194,000
09 may 2024152.08155.64150.84155.47155.47177,900
08 may 2024146.00151.79146.00151.61151.61233,600
07 may 2024147.78150.32147.46147.90147.90154,300
06 may 2024148.84150.39146.93147.86147.86235,900
03 may 2024151.69152.62146.56146.90146.90209,400
02 may 2024146.76149.08144.18148.56148.56153,400
01 may 2024143.47148.18142.84144.41144.41430,600
30 abr 2024151.50151.50141.55143.03143.03442,500
29 abr 2024152.82153.53152.00152.82152.82138,000
26 abr 2024154.20155.86151.79152.27152.27165,800
25 abr 2024153.58155.48148.77153.92153.92250,100
24 abr 2024152.32153.77151.62153.76153.76199,500
23 abr 2024156.62157.20150.72153.50153.50323,300
22 abr 2024150.93150.93147.05148.40148.40389,000
19 abr 2024149.04152.27148.57150.09150.09254,100
18 abr 2024153.84155.35150.44150.77150.77210,300
17 abr 2024158.00158.54152.20152.53152.53230,100
16 abr 2024157.05158.90155.05158.23158.23296,900
15 abr 2024158.94160.94156.62158.30158.30288,300
12 abr 2024161.20162.93156.90157.85157.85291,600
11 abr 2024162.34163.16159.35163.01163.01215,100
10 abr 2024162.15164.07160.00161.73161.73203,400
09 abr 2024167.25168.33164.22167.64167.64114,800
08 abr 2024166.37166.96165.27165.67165.67122,900
05 abr 2024162.44165.35160.96165.12165.12169,100
04 abr 2024167.82167.82162.51162.83162.83177,500
03 abr 2024163.70167.58163.70165.49165.49175,800
02 abr 2024163.81164.45160.77163.00163.00285,300
01 abr 2024169.00169.00165.11166.47166.47173,500
28 mar 2024170.24171.00167.51168.30168.30213,500
27 mar 2024169.26170.43167.03170.00170.00188,200
26 mar 2024167.10169.24166.45167.71167.71110,200
25 mar 2024165.15166.76164.52165.78165.78102,500
22 mar 2024168.93168.99165.16165.52165.52116,600
21 mar 2024165.30170.16164.16167.75167.75174,000
20 mar 2024160.00163.96157.76163.55163.55145,800
19 mar 2024157.68161.34157.63160.75160.75170,700
18 mar 2024156.89159.71156.57158.06158.06113,800
15 mar 2024156.27160.24156.27157.40157.40217,400
14 mar 2024159.10159.19155.44157.12157.12234,200
13 mar 2024155.89158.69155.89158.65158.65201,300
12 mar 2024156.42157.99154.30156.90156.90177,500
11 mar 2024154.73157.11152.06155.83155.83159,800
08 mar 2024161.25163.06156.25156.49156.49327,700
07 mar 2024164.05166.44159.40159.55159.55305,500
06 mar 2024169.48169.57162.88162.89162.89405,700
05 mar 2024166.87169.18165.97168.28168.28337,400
04 mar 2024164.21169.00163.40168.81168.81327,500
01 mar 2024158.04163.39157.87163.16163.16251,700
29 feb 2024155.00159.74154.57158.68158.68261,900
28 feb 2024151.20155.19151.20154.71154.71166,600
27 feb 2024153.26154.71151.77153.01153.01118,900
26 feb 2024151.19153.85150.43151.89151.89155,000
23 feb 2024150.61153.83150.00151.77151.77203,600
22 feb 2024148.97150.74148.08149.68149.68190,200
21 feb 2024146.42149.32146.06147.70147.70187,300
20 feb 2024143.90147.53143.90147.25147.25181,100
20 feb 20240.665 Dividendo
16 feb 2024149.13150.50146.88147.37146.71272,800
15 feb 2024144.96151.01143.95150.64149.96263,900
14 feb 2024143.19144.36139.88143.52142.87323,700
13 feb 2024142.19144.95135.00141.19140.55432,400
12 feb 2024152.05156.35152.05154.68153.98276,300
09 feb 2024150.50152.57148.53151.64150.96148,700
08 feb 2024150.01152.50150.00150.41149.73134,900
07 feb 2024149.90151.15146.63149.26148.59244,100
06 feb 2024148.76150.10146.54148.07147.40197,800
05 feb 2024150.59150.62146.74149.41148.74104,700
02 feb 2024149.53155.18149.35153.90153.21109,600
01 feb 2024149.96152.82147.76152.61151.92127,700
31 ene 2024151.77152.34147.22147.49146.82153,000
30 ene 2024151.62154.40151.62152.28151.59102,200
29 ene 2024151.71154.20151.71153.65152.96149,600
26 ene 2024152.25154.05150.24151.34150.66132,700
25 ene 2024147.10156.59146.44152.15151.46315,000
24 ene 2024147.65147.65141.85142.67142.03102,100
23 ene 2024148.75149.64144.85145.06144.4192,900
22 ene 2024144.89147.18144.41146.17145.51136,100
19 ene 2024142.35143.43139.01143.26142.61176,300
18 ene 2024141.14142.19139.32142.02141.38146,300
17 ene 2024137.67141.20137.67139.55138.92201,200
16 ene 2024137.61140.88137.61140.52139.89120,500
12 ene 2024142.95143.19139.54140.43139.80105,900
11 ene 2024140.03140.71138.16140.24139.61133,300
10 ene 2024139.01140.45137.37140.37139.74108,600
09 ene 2024138.97140.34137.02139.44138.81109,300
08 ene 2024137.90142.06137.06141.93141.29102,600
05 ene 2024138.71141.98137.33138.52137.89155,200
*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...