U.S. markets open in 4 hours 45 minutes

Herc Holdings Inc. (HRI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
153.01+1.12 (+0.74%)
Al cierre: 04:00PM EST
153.01 0.00 (0.00%)
Fuera de horario: 04:04PM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
04 ene 2024144.00145.69140.85140.93140.29166,500
03 ene 2024144.97145.65141.29143.50142.85155,900
02 ene 2024147.53150.51146.59147.85147.18133,200
29 dic 2023151.94152.00148.73148.89148.22155,600
28 dic 2023149.64152.19149.23151.62150.94101,800
27 dic 2023151.87153.05149.76151.94151.25135,200
26 dic 2023148.29151.86147.33151.25150.57113,700
22 dic 2023147.68149.38146.35147.61146.94126,800
21 dic 2023148.02148.31145.91148.21147.5486,400
20 dic 2023146.59149.85144.51144.70144.05228,200
19 dic 2023148.45149.98147.46147.68147.01228,800
18 dic 2023146.91147.99144.07146.52145.86228,600
15 dic 2023148.62149.42145.52145.73145.07276,800
14 dic 2023140.07150.00140.07147.69147.02493,000
13 dic 2023128.33136.67127.12136.06135.45384,900
12 dic 2023131.59131.59127.68127.88127.30188,800
11 dic 2023124.47132.25122.84131.88131.28353,700
08 dic 2023122.34125.36120.94124.37123.81227,300
08 dic 20230.633 Dividendo
07 dic 2023120.90123.31119.98122.66121.48124,800
06 dic 2023121.94125.04120.28120.72119.56195,900
05 dic 2023123.94124.29119.74120.20119.04308,600
04 dic 2023128.00129.62126.39126.58125.36242,700
01 dic 2023124.63132.69124.63131.32130.05266,800
30 nov 2023124.34124.94122.18123.66122.47214,400
29 nov 2023121.00125.53121.00123.11121.92233,800
28 nov 2023122.66123.43119.08119.30118.15192,600
27 nov 2023123.04123.81122.03123.10121.91186,000
24 nov 2023124.19125.93123.97124.34123.1465,400
22 nov 2023124.92125.25123.40124.52123.32119,700
21 nov 2023123.46124.65121.93124.27123.07399,200
20 nov 2023122.20125.29120.91123.99122.79351,500
17 nov 2023128.01128.68126.65126.86125.64152,700
16 nov 2023126.24127.35125.03125.92124.70222,400
15 nov 2023127.59130.50125.75126.70125.48194,000
14 nov 2023124.40127.60124.40126.45125.23269,400
13 nov 2023117.91120.56117.76118.77117.62178,600
10 nov 2023116.36118.99116.26118.23117.09111,800
09 nov 2023117.90118.36114.60114.89113.78174,900
08 nov 2023118.02118.74115.92115.96114.84155,600
07 nov 2023114.72117.66114.54117.35116.22232,400
06 nov 2023123.48123.78115.78115.86114.74325,300
03 nov 2023118.65124.75118.65124.00122.80450,200
02 nov 2023109.28113.79108.51113.70112.60622,900
01 nov 2023106.44108.31105.00106.38105.35269,600
31 oct 2023107.58108.10106.05106.79105.76239,700
30 oct 2023107.38108.55105.56107.72106.68168,000
27 oct 2023106.69107.74105.19105.47104.45210,500
26 oct 2023102.58107.18102.32106.65105.62343,500
25 oct 2023104.07105.47101.34102.31101.32419,900
24 oct 2023103.04106.40100.17105.80104.78487,800
23 oct 2023107.48109.48106.66107.21106.18295,300
20 oct 2023108.16108.72106.95107.45106.41273,700
19 oct 2023109.98112.00107.97108.19107.15257,500
18 oct 2023115.14115.14110.41110.82109.75259,900
17 oct 2023109.46118.06109.46117.14116.01282,800
16 oct 2023109.24111.49109.24110.46109.39194,800
13 oct 2023110.54110.97107.48107.77106.73125,800
12 oct 2023113.25114.00109.50110.30109.24123,000
11 oct 2023113.09114.18112.19114.00112.90122,100
10 oct 2023110.67113.66110.67112.24111.16173,700
09 oct 2023108.50110.28108.23110.06109.00126,200
06 oct 2023106.19110.91106.11109.15108.10165,900
*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...