ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Herc Holdings Inc

Herc Holdings Inc (HRI)

179.97
-5.40
(-2.91%)
Closed February 19 4:00PM
179.10
-0.87
( -0.48% )
Pre Market: 8:50AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-30.37-14.4984962047209.47211.805163.31089166186.90394655CS
4-28.39-13.6825871126207.49211.88163.3456976195.2450381CS
12-54.34-23.2779300891233.44236.39163.3352002197.93180303CS
2641.0529.7356030424138.05246.88128.23325516192.64071916CS
5234.7424.0648379052144.36246.88124.7283436173.41422707CS
15629.9720.0965600483149.13246.8883.43273511140.59900022CS
260134.77304.01533949944.33246.8811.8106262569121.04009034CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1740008400179.97-5.4-2.91182.38183.415178.25673845
1739922000185.37-15.37-7.66172.67190.04163.32838738
1739576400200.745.392.76195.33201.28192.48352084
1739490000195.35-12.51-6.02209.47211.805193.92491996
1739403600207.860.340.16203.04207.96199.95364933
1739317200207.524.772.35199.8207.7198.76425921
1739230800202.75-2.25-1.10207207.96201.07258342
1738971600205-4.39-2.10210.35210.35204.87140002
1738885200209.393.821.86207.34211.88206.59178846
1738798800205.571.50.74205.56207.3201.94192751
1738712400204.076.833.46199.78204.72197.25137942
1738626000197.24-6.72-3.29196.95202.5648194.38180572
1738366800203.96-4.39-2.11207.47207.75201.74271259
1738280400208.354.612.26205.93211.15204.65351418
1738194000203.7452.52197.95204.09197.95363025
1738107600198.74-0.37-0.19200.19200.22193.3280906
1738021200199.11-11.95-5.66211211198.29448823
1737762000211.063.631.75207.49211.35205.77274161
1737675600207.4300.00207.43207.43207.430
1737589200207.43-2.59-1.23210.02212.19206.64196985
1737502800210.024.192.04207.48211.495207.48260548
1737157200205.832.61.28205.77206.28203.23299022
1737070800203.232.261.12200.33203.655199.535222361
1736984400200.97-0.18-0.09207.3207.595198.99266417
1736898000201.1517.679.63194.28201.15190.34579472
1736811600183.484.532.53178.3183.48177.69349248
1736552400178.95-2.97-1.63178.29180.69176.87292792
1736379600181.92-3.37-1.82183.21184.05179.725328079
1736293200185.29-0.17-0.09186.64189.375183.3334960
1736206800185.46-2.96-1.57191.72191.72184.645264203
1735947600188.422.41.29186.63188.86184.71202120
1735861200186.02-3.31-1.75192.2192.27184.155225880
1735688400189.330.190.10189.96191.33188.34236723
1735602000189.14-0.48-0.25188.11189.915185171021
1735342800189.62-2.9-1.51191.35192.63187.275159292
1735256400192.521.070.56190.22193.44189.4894360
1735077840191.452.191.16190191.895188.387086
1734997200189.261.931.03185.97190.4399184.5243300
1734738000187.333.631.98181.25191.2181.25540449
1734651600183.7-2.33-1.25188.39190.02182.16428586
1734565200186.03-8.97-4.60196.85196.85183.87573582
1734478800195-4-2.01197.99198.645194.47365205
1734392400199-8.81-4.24208.47209.63198.17699027
1734133200207.81-0.82-0.39207.87212.67206.95304519
1734046800208.63-1.72-0.82211.12213.27206.69318584
1733960400210.35-2.2-1.04216.86217.09207.8551151
1733874000212.55-16.52-7.21224224210.56318937
1733787600229.07-1.07-0.46231.51235.3999225.29233666
1733528400230.141.520.66231.73232.7399226.35152310
1733442000228.62-0.67-0.29228.3232.23224.445285063
1733355600229.290.60.26228.1230.09224.85169397
1733269200228.69-1.44-0.63230.8232.1225.335228081
1733182800230.13-1.87-0.81235.06236.39229.03294432
17329178402322.250.98233.44234.1231.35153662
1732750800229.75-1.25-0.54233.53234.05226.805183127
17326644002312.220.97226.11231.3223.01233153
1732578000228.785.862.63225.15230225.15420293
1732318800222.925.162.37218.55223.08217.31271548
1732232400217.764.312.02214.13218.14212.92259019
1732146000213.45-2.1-0.97215.95216.4211.735257976