Herc Holdings Inc. (HRI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:54PM EST. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 120.90 | 123.31 | 119.98 | 122.69 | 122.69 | 52,957 |
| 06 dic 2023 | 121.94 | 125.04 | 120.28 | 120.72 | 120.72 | 195,900 |
| 05 dic 2023 | 123.94 | 124.29 | 119.74 | 120.20 | 120.20 | 308,600 |
| 04 dic 2023 | 128.00 | 129.62 | 126.39 | 126.58 | 126.58 | 242,700 |
| 01 dic 2023 | 124.63 | 132.69 | 124.63 | 131.32 | 131.32 | 266,800 |
| 30 nov 2023 | 124.34 | 124.94 | 122.18 | 123.66 | 123.66 | 214,400 |
| 29 nov 2023 | 121.00 | 125.53 | 121.00 | 123.11 | 123.11 | 233,800 |
| 28 nov 2023 | 122.66 | 123.43 | 119.08 | 119.30 | 119.30 | 192,600 |
| 27 nov 2023 | 123.04 | 123.81 | 122.03 | 123.10 | 123.10 | 186,000 |
| 24 nov 2023 | 124.19 | 125.93 | 123.97 | 124.34 | 124.34 | 65,400 |
| 22 nov 2023 | 124.92 | 125.25 | 123.40 | 124.52 | 124.52 | 119,700 |
| 21 nov 2023 | 123.46 | 124.65 | 121.93 | 124.27 | 124.27 | 399,200 |
| 20 nov 2023 | 122.20 | 125.29 | 120.91 | 123.99 | 123.99 | 351,500 |
| 17 nov 2023 | 128.01 | 128.68 | 126.65 | 126.86 | 126.86 | 152,700 |
| 16 nov 2023 | 126.24 | 127.35 | 125.03 | 125.92 | 125.92 | 222,400 |
| 15 nov 2023 | 127.59 | 130.50 | 125.75 | 126.70 | 126.70 | 194,000 |
| 14 nov 2023 | 124.40 | 127.60 | 124.40 | 126.45 | 126.45 | 269,400 |
| 13 nov 2023 | 117.91 | 120.56 | 117.76 | 118.77 | 118.77 | 178,600 |
| 10 nov 2023 | 116.36 | 118.99 | 116.26 | 118.23 | 118.23 | 111,800 |
| 09 nov 2023 | 117.90 | 118.36 | 114.60 | 114.89 | 114.89 | 174,900 |
| 08 nov 2023 | 118.02 | 118.74 | 115.92 | 115.96 | 115.96 | 155,600 |
| 07 nov 2023 | 114.72 | 117.66 | 114.54 | 117.35 | 117.35 | 232,400 |
| 06 nov 2023 | 123.48 | 123.78 | 115.78 | 115.86 | 115.86 | 325,300 |
| 03 nov 2023 | 118.65 | 124.75 | 118.65 | 124.00 | 124.00 | 450,200 |
| 02 nov 2023 | 109.28 | 113.79 | 108.51 | 113.70 | 113.70 | 622,900 |
| 01 nov 2023 | 106.44 | 108.31 | 105.00 | 106.38 | 106.38 | 269,600 |
| 31 oct 2023 | 107.58 | 108.10 | 106.05 | 106.79 | 106.79 | 239,700 |
| 30 oct 2023 | 107.38 | 108.55 | 105.56 | 107.72 | 107.72 | 168,000 |
| 27 oct 2023 | 106.69 | 107.74 | 105.19 | 105.47 | 105.47 | 210,500 |
| 26 oct 2023 | 102.58 | 107.18 | 102.32 | 106.65 | 106.65 | 343,500 |
| 25 oct 2023 | 104.07 | 105.47 | 101.34 | 102.31 | 102.31 | 419,900 |
| 24 oct 2023 | 103.04 | 106.40 | 100.17 | 105.80 | 105.80 | 487,800 |
| 23 oct 2023 | 107.48 | 109.48 | 106.66 | 107.21 | 107.21 | 295,300 |
| 20 oct 2023 | 108.16 | 108.72 | 106.95 | 107.45 | 107.45 | 273,700 |
| 19 oct 2023 | 109.98 | 112.00 | 107.97 | 108.19 | 108.19 | 257,500 |
| 18 oct 2023 | 115.14 | 115.14 | 110.41 | 110.82 | 110.82 | 259,900 |
| 17 oct 2023 | 109.46 | 118.06 | 109.46 | 117.14 | 117.14 | 282,800 |
| 16 oct 2023 | 109.24 | 111.49 | 109.24 | 110.46 | 110.46 | 194,800 |
| 13 oct 2023 | 110.54 | 110.97 | 107.48 | 107.77 | 107.77 | 125,800 |
| 12 oct 2023 | 113.25 | 114.00 | 109.50 | 110.30 | 110.30 | 123,000 |
| 11 oct 2023 | 113.09 | 114.18 | 112.19 | 114.00 | 114.00 | 122,100 |
| 10 oct 2023 | 110.67 | 113.66 | 110.67 | 112.24 | 112.24 | 173,700 |
| 09 oct 2023 | 108.50 | 110.28 | 108.23 | 110.06 | 110.06 | 126,200 |
| 06 oct 2023 | 106.19 | 110.91 | 106.11 | 109.15 | 109.15 | 165,900 |
| 05 oct 2023 | 107.28 | 107.99 | 105.09 | 106.24 | 106.24 | 271,100 |
| 04 oct 2023 | 110.37 | 111.11 | 106.56 | 108.25 | 108.25 | 283,200 |
| 03 oct 2023 | 113.63 | 114.51 | 110.31 | 111.37 | 111.37 | 217,300 |
| 02 oct 2023 | 118.05 | 118.55 | 113.21 | 114.42 | 114.42 | 229,100 |
| 29 sept 2023 | 121.61 | 122.50 | 118.51 | 118.94 | 118.94 | 215,800 |
| 28 sept 2023 | 120.01 | 123.00 | 118.72 | 120.49 | 120.49 | 137,400 |
| 27 sept 2023 | 119.43 | 120.87 | 118.76 | 120.50 | 120.50 | 211,800 |
| 26 sept 2023 | 120.56 | 122.15 | 119.13 | 119.67 | 119.67 | 168,600 |
| 25 sept 2023 | 119.01 | 123.00 | 119.01 | 121.79 | 121.79 | 233,100 |
| 22 sept 2023 | 121.06 | 122.38 | 118.88 | 120.01 | 120.01 | 211,100 |
| 21 sept 2023 | 118.22 | 121.90 | 116.17 | 121.04 | 121.04 | 275,300 |
| 20 sept 2023 | 122.27 | 125.27 | 119.15 | 119.36 | 119.36 | 160,300 |
| 19 sept 2023 | 122.80 | 123.34 | 120.77 | 121.11 | 121.11 | 186,200 |
| 18 sept 2023 | 125.73 | 126.40 | 122.19 | 122.54 | 122.54 | 181,000 |
| 15 sept 2023 | 123.81 | 126.27 | 123.27 | 125.94 | 125.94 | 514,000 |
| 14 sept 2023 | 123.31 | 125.72 | 123.30 | 124.72 | 124.72 | 182,800 |
| 13 sept 2023 | 125.96 | 126.89 | 120.87 | 121.68 | 121.68 | 184,800 |
| 12 sept 2023 | 127.31 | 129.70 | 126.01 | 126.29 | 126.29 | 137,000 |
| 11 sept 2023 | 128.63 | 129.79 | 127.91 | 128.02 | 128.02 | 161,300 |
| 08 sept 2023 | 126.13 | 128.24 | 125.12 | 127.12 | 127.12 | 167,700 |
| 07 sept 2023 | 127.15 | 127.90 | 124.34 | 126.20 | 126.20 | 116,600 |
| 06 sept 2023 | 129.56 | 132.24 | 127.03 | 128.96 | 128.96 | 115,300 |
| 05 sept 2023 | 133.60 | 134.19 | 129.18 | 129.43 | 129.43 | 146,100 |
| 01 sept 2023 | 131.34 | 134.38 | 130.77 | 133.81 | 133.81 | 145,300 |
| 31 ago 2023 | 128.56 | 131.80 | 128.00 | 130.14 | 130.14 | 206,300 |
| 30 ago 2023 | 128.18 | 130.10 | 128.00 | 128.17 | 128.17 | 138,500 |
| 29 ago 2023 | 125.72 | 128.94 | 125.43 | 128.53 | 128.53 | 210,500 |
| 28 ago 2023 | 123.06 | 127.31 | 122.48 | 125.43 | 125.43 | 145,500 |
| 25 ago 2023 | 124.76 | 124.76 | 121.68 | 122.83 | 122.83 | 131,300 |
| 24 ago 2023 | 123.02 | 127.00 | 123.02 | 123.10 | 123.10 | 173,800 |
| 23 ago 2023 | 121.27 | 127.18 | 120.69 | 126.24 | 126.24 | 220,000 |
| 22 ago 2023 | 127.90 | 128.87 | 122.03 | 122.14 | 122.14 | 350,900 |
| 21 ago 2023 | 128.68 | 129.97 | 127.00 | 127.30 | 127.30 | 234,600 |
| 18 ago 2023 | 125.81 | 129.19 | 125.60 | 128.20 | 128.20 | 179,500 |
| 17 ago 2023 | 125.65 | 128.64 | 125.65 | 127.40 | 127.40 | 196,700 |
| 17 ago 2023 | 0.633 Dividendo | |||||
| 16 ago 2023 | 130.56 | 132.26 | 125.65 | 125.97 | 125.34 | 294,200 |
| 15 ago 2023 | 133.57 | 134.25 | 130.00 | 130.61 | 129.95 | 157,900 |
| 14 ago 2023 | 133.52 | 135.41 | 132.20 | 134.63 | 133.95 | 247,900 |
| 11 ago 2023 | 129.92 | 134.80 | 129.40 | 134.79 | 134.11 | 341,100 |
| 10 ago 2023 | 132.54 | 134.08 | 129.01 | 130.33 | 129.68 | 141,700 |
| 09 ago 2023 | 132.88 | 133.78 | 131.23 | 131.59 | 130.93 | 155,500 |
| 08 ago 2023 | 132.15 | 133.00 | 129.16 | 132.15 | 131.49 | 201,400 |
| 07 ago 2023 | 133.17 | 136.13 | 133.17 | 134.94 | 134.26 | 183,100 |
| 04 ago 2023 | 133.35 | 134.25 | 131.90 | 132.28 | 131.62 | 183,500 |
| 03 ago 2023 | 132.20 | 134.67 | 129.81 | 132.69 | 132.02 | 257,200 |
| 02 ago 2023 | 133.45 | 135.41 | 132.25 | 132.47 | 131.80 | 273,200 |
| 01 ago 2023 | 133.60 | 138.69 | 133.60 | 136.03 | 135.35 | 278,200 |
| 31 jul 2023 | 129.50 | 134.52 | 129.50 | 133.83 | 133.16 | 300,000 |
| 28 jul 2023 | 129.76 | 131.68 | 128.03 | 128.62 | 127.97 | 260,000 |
| 27 jul 2023 | 129.08 | 130.18 | 126.82 | 129.13 | 128.48 | 495,600 |
| 26 jul 2023 | 131.06 | 133.99 | 128.15 | 128.41 | 127.76 | 398,100 |
| 25 jul 2023 | 128.50 | 132.50 | 127.45 | 132.18 | 131.52 | 526,100 |
| 24 jul 2023 | 133.27 | 136.07 | 133.23 | 135.79 | 135.11 | 428,100 |
| 21 jul 2023 | 139.09 | 139.09 | 132.15 | 133.10 | 132.43 | 736,800 |
| 20 jul 2023 | 144.97 | 145.31 | 140.62 | 142.32 | 141.60 | 494,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.