Herc Holdings, Inc. HRI
NYSE · Vereinigte Staaten · Finanzen
$129,79+4,99 (+4,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $130,01 | +4,18 % | $125,00 | $130,04 | $120,59 | 272,31K |
| 2026-09-30 | $124,80 | -1,92 % | $128,00 | $130,66 | $124,58 | 487,00K |
| 2026-09-29 | $127,24 | -4,97 % | $134,46 | $137,31 | $124,88 | 886,50K |
| 2026-09-28 | $133,90 | -1,08 % | $134,36 | $135,97 | $131,55 | 471,50K |
| 2026-09-25 | $135,36 | +3,38 % | $130,51 | $139,44 | $130,05 | 591,10K |
| 2026-09-24 | $130,94 | -4,58 % | $135,17 | $135,79 | $128,45 | 861,00K |
| 2026-09-23 | $137,23 | -4,75 % | $142,26 | $143,14 | $137,09 | 565,30K |
| 2026-09-22 | $144,07 | +2,37 % | $142,00 | $146,58 | $139,18 | 599,20K |
| 2026-09-21 | $140,74 | +4,05 % | $136,46 | $141,69 | $133,90 | 689,00K |
| 2026-09-18 | $135,26 | -2,52 % | $138,12 | $140,48 | $134,12 | 5,63M |
| 2026-09-17 | $138,76 | -2,77 % | $145,90 | $146,97 | $138,69 | 746,70K |
| 2026-09-16 | $142,71 | +2,71 % | $140,01 | $145,37 | $139,10 | 802,40K |
| 2026-09-15 | $138,95 | -1,05 % | $140,03 | $141,94 | $137,70 | 722,00K |
| 2026-09-14 | $140,42 | -0,38 % | $137,71 | $143,36 | $136,00 | 656,20K |
| 2026-09-11 | $140,96 | -0,76 % | $144,19 | $145,68 | $140,00 | 639,80K |
| 2026-09-10 | $142,04 | -1,90 % | $144,80 | $145,40 | $141,47 | 620,40K |
| 2026-09-09 | $144,79 | -1,01 % | $146,85 | $153,82 | $143,69 | 668,70K |
| 2026-09-08 | $146,27 | +3,80 % | $149,99 | $153,43 | $144,61 | 1,23M |
| 2026-09-04 | $140,92 | +1,43 % | $136,25 | $142,52 | $136,09 | 448,10K |
| 2026-09-03 | $138,94 | +0,85 % | $138,42 | $141,97 | $135,07 | 390,30K |
| 2026-09-02 | $137,77 | -2,33 % | $140,37 | $143,60 | $137,03 | 483,50K |
| 2026-09-01 | $141,06 | -7,40 % | $149,81 | $151,00 | $139,40 | 667,30K |
| 2026-08-31 | $152,34 | +1,16 % | $151,07 | $153,66 | $147,31 | 420,30K |
| 2026-08-28 | $150,60 | -3,11 % | $156,61 | $156,61 | $148,04 | 418,90K |
| 2026-08-27 | $155,43 | -0,52 % | $154,63 | $157,77 | $152,55 | 416,20K |
| 2026-08-26 | $156,24 | +0,10 % | $157,57 | $160,22 | $155,00 | 305,70K |
| 2026-08-25 | $156,09 | -1,21 % | $164,35 | $168,00 | $155,18 | 393,50K |
| 2026-08-24 | $158,00 | -2,41 % | $162,67 | $163,05 | $157,85 | 305,30K |
| 2026-08-21 | $161,90 | +0,15 % | $164,08 | $167,04 | $158,13 | 289,60K |
| 2026-08-20 | $161,66 | -3,83 % | $165,14 | $167,08 | $159,69 | 338,00K |
| 2026-08-19 | $168,10 | +0,77 % | $167,00 | $169,89 | $164,97 | 302,90K |
| 2026-08-18 | $166,82 | -3,64 % | $170,89 | $170,99 | $165,95 | 310,00K |
| 2026-08-17 | $173,12 | -0,22 % | $175,75 | $176,00 | $171,13 | 305,10K |
| 2026-08-14 | $173,51 | +2,85 % | $168,28 | $174,02 | $168,28 | 207,00K |
| 2026-08-13 | $168,71 | +0,10 % | $169,48 | $171,00 | $165,56 | 264,30K |
| 2026-08-12 | $168,54 | -1,46 % | $172,59 | $172,59 | $167,04 | 289,20K |
| 2026-08-11 | $171,03 | +0,75 % | $165,02 | $175,99 | $165,02 | 285,70K |
| 2026-08-10 | $169,76 | +1,11 % | $167,16 | $171,21 | $166,49 | 335,90K |
| 2026-08-07 | $167,90 | -0,14 % | $169,29 | $172,21 | $164,22 | 311,20K |
| 2026-08-06 | $168,14 | -0,41 % | $168,19 | $169,74 | $165,86 | 306,50K |
| 2026-08-05 | $168,83 | -1,15 % | $171,49 | $172,97 | $168,02 | 580,20K |
| 2026-08-04 | $170,80 | +4,19 % | $165,95 | $172,50 | $162,93 | 654,70K |
| 2026-08-03 | $163,93 | +9,18 % | $152,39 | $164,08 | $147,06 | 655,30K |
| 2026-07-31 | $150,14 | +2,89 % | $146,30 | $151,17 | $142,68 | 464,90K |
| 2026-07-30 | $145,92 | +2,03 % | $148,00 | $149,73 | $143,15 | 543,60K |
| 2026-07-29 | $143,02 | -3,52 % | $146,91 | $149,38 | $139,20 | 869,90K |
| 2026-07-28 | $148,24 | -7,35 % | $162,55 | $167,50 | $144,53 | 1,26M |
| 2026-07-27 | $160,00 | -1,59 % | $161,59 | $163,38 | $157,00 | 603,60K |
| 2026-07-24 | $162,59 | -0,40 % | $162,14 | $164,65 | $159,47 | 401,70K |
| 2026-07-23 | $163,25 | +8,08 % | $151,50 | $164,70 | $151,50 | 1,17M |
| 2026-07-22 | $151,04 | +2,10 % | $146,96 | $152,43 | $145,92 | 350,00K |
| 2026-07-21 | $147,94 | +0,39 % | $148,50 | $150,88 | $144,10 | 314,70K |
| 2026-07-20 | $147,36 | -1,41 % | $151,71 | $152,18 | $147,21 | 344,40K |
| 2026-07-17 | $149,47 | -2,40 % | $149,06 | $153,32 | $147,03 | 827,10K |
| 2026-07-16 | $153,14 | +2,82 % | $148,48 | $155,90 | $146,85 | 383,30K |
| 2026-07-15 | $148,94 | +1,15 % | $147,44 | $149,94 | $143,77 | 325,00K |
| 2026-07-14 | $147,24 | -0,32 % | $150,66 | $151,75 | $144,67 | 606,30K |
| 2026-07-13 | $147,71 | -0,81 % | $149,92 | $151,14 | $144,56 | 354,80K |
| 2026-07-10 | $148,91 | +2,80 % | $146,44 | $152,95 | $145,91 | 494,90K |
| 2026-07-09 | $144,85 | +3,42 % | $142,16 | $145,87 | $140,49 | 438,60K |
| 2026-07-08 | $140,06 | +5,62 % | $132,71 | $140,33 | $131,71 | 575,20K |
| 2026-07-07 | $132,61 | -2,26 % | $134,75 | $135,19 | $127,28 | 884,50K |
| 2026-07-06 | $135,68 | +0,57 % | $134,79 | $137,22 | $133,58 | 329,80K |
| 2026-07-02 | $134,91 | -3,79 % | $141,18 | $141,98 | $132,31 | 490,50K |
| 2026-07-01 | $140,23 | -2,17 % | $143,00 | $145,27 | $140,14 | 381,40K |
| 2026-06-30 | $143,34 | -2,02 % | $147,17 | $150,14 | $141,25 | 378,60K |
| 2026-06-29 | $146,29 | -3,29 % | $148,99 | $151,22 | $143,91 | 454,70K |
| 2026-06-26 | $151,26 | -1,14 % | $151,60 | $157,00 | $150,26 | 1,31M |
| 2026-06-25 | $153,00 | +6,82 % | $145,08 | $156,54 | $145,08 | 1,01M |
| 2026-06-24 | $143,23 | -0,04 % | $144,42 | $146,93 | $141,34 | 668,20K |
| 2026-06-23 | $143,29 | -6,61 % | $149,75 | $150,46 | $143,28 | 602,60K |
| 2026-06-22 | $153,43 | -1,09 % | $154,15 | $157,00 | $150,89 | 612,90K |
| 2026-06-18 | $155,12 | +6,91 % | $149,00 | $157,65 | $147,47 | 919,00K |
| 2026-06-17 | $145,09 | -3,83 % | $150,30 | $156,62 | $144,80 | 811,80K |
| 2026-06-16 | $150,87 | -0,45 % | $152,38 | $155,95 | $150,63 | 456,50K |
| 2026-06-15 | $151,55 | +4,79 % | $148,53 | $154,49 | $148,53 | 412,10K |
| 2026-06-12 | $144,62 | +1,48 % | $144,65 | $148,43 | $141,57 | 499,50K |
| 2026-06-11 | $142,51 | +0,80 % | $143,50 | $146,26 | $140,29 | 724,00K |
| 2026-06-10 | $141,38 | -5,68 % | $149,23 | $153,98 | $141,38 | 669,00K |
| 2026-06-09 | $149,89 | +3,28 % | $146,84 | $150,72 | $142,61 | 677,90K |
| 2026-06-08 | $145,13 | +6,18 % | $136,85 | $146,75 | $135,20 | 683,20K |
| 2026-06-05 | $136,68 | -2,69 % | $141,31 | $146,78 | $134,75 | 471,50K |
| 2026-06-04 | $140,46 | +6,43 % | $134,00 | $142,00 | $133,77 | 651,70K |
| 2026-06-03 | $131,98 | +2,90 % | $127,73 | $133,84 | $124,23 | 548,00K |
| 2026-06-02 | $128,26 | -1,15 % | $129,77 | $134,90 | $127,92 | 337,70K |
| 2026-06-01 | $129,75 | -2,44 % | $131,09 | $133,51 | $124,51 | 623,20K |
| 2026-05-29 | $133,00 | -3,05 % | $135,44 | $139,50 | $132,91 | 360,20K |
| 2026-05-28 | $137,18 | -0,54 % | $135,36 | $139,50 | $133,00 | 302,80K |
| 2026-05-27 | $137,93 | +1,62 % | $137,75 | $140,74 | $136,01 | 264,30K |
| 2026-05-26 | $135,73 | +5,22 % | $130,42 | $136,21 | $129,39 | 610,40K |