Herc Holdings Inc. Common Stock のデータ

Herc Holdings Inc. Common Stock の基本情報

名前 Herc Holdings Inc. Common Stock
ティッカー HRI
国 nan
上場年 2016.0
セクター nan

Herc Holdings Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.2 72.96 75.5 73.16 154000.0 73.16
2021-02-12 75.29 72.82 73.4 74.88 105500.0 74.88
2021-02-11 73.61 71.66 72.48 73.51 185000.0 73.51
2021-02-10 72.71 70.71 71.89 72.05 157100.0 72.05
2021-02-09 71.54 68.83 70.71 71.51 139000.0 71.51
2021-02-08 71.38 69.22 70.0 71.35 79500.0 71.35
2021-02-05 70.26 68.66 70.0 69.62 72100.0 69.62
2021-02-04 68.96 66.31 66.77 68.93 92800.0 68.93
2021-02-03 67.0 65.52 66.88 66.92 72500.0 66.92
2021-02-02 68.39 65.75 68.39 67.09 97800.0 67.09
2021-02-01 67.03 64.32 64.88 66.79 108000.0 66.79
2021-01-29 66.55 63.24 66.55 63.98 169500.0 63.98
2021-01-28 67.98 65.19 65.23 66.63 153600.0 66.63
2021-01-27 65.6 61.19 65.34 64.06 183000.0 64.06
2021-01-26 70.69 67.59 70.69 67.7 99100.0 67.7
2021-01-25 72.96 68.9 71.22 69.77 132300.0 69.77
2021-01-22 72.22 68.83 69.46 72.09 156300.0 72.09
2021-01-21 71.11 69.53 70.84 70.68 176900.0 70.68
2021-01-20 70.99 69.04 69.5 70.61 135500.0 70.61
2021-01-19 69.69 67.99 69.2 69.28 146300.0 69.28
2021-01-15 69.21 66.36 68.89 67.81 134800.0 67.81
2021-01-14 70.78 68.42 69.69 69.93 146500.0 69.93
2021-01-13 71.44 67.95 71.15 68.39 142100.0 68.39
2021-01-12 71.84 69.02 69.5 71.61 115800.0 71.61
2021-01-11 69.66 66.67 66.67 69.5 87000.0 69.5
2021-01-08 71.22 66.68 71.22 68.25 130600.0 68.25
2021-01-07 71.26 69.12 70.73 70.61 117900.0 70.61
2021-01-06 71.67 67.87 67.87 70.24 231700.0 70.24
2021-01-05 66.2 63.36 63.36 65.87 206400.0 65.87
2021-01-04 67.16 62.44 67.16 63.36 152200.0 63.36
2020-12-31 67.26 64.88 65.83 66.41 139500.0 66.41
2020-12-30 66.36 63.87 63.87 65.86 105900.0 65.86
2020-12-29 67.04 63.7 66.76 64.43 153700.0 64.43
2020-12-28 67.32 66.26 66.82 66.76 190600.0 66.76
2020-12-24 66.83 65.23 65.72 66.56 53900.0 66.56
2020-12-23 66.19 64.25 64.36 65.72 162500.0 65.72
2020-12-22 64.11 61.73 62.26 63.96 124200.0 63.96
2020-12-21 62.24 59.34 60.32 62.1 125100.0 62.1
2020-12-18 62.46 60.65 61.68 61.39 308000.0 61.39
2020-12-17 62.44 60.4 61.59 61.45 134700.0 61.45
2020-12-16 63.58 60.71 63.43 61.33 146900.0 61.33
2020-12-15 64.29 62.17 63.13 63.31 123400.0 63.31
2020-12-14 64.78 62.05 64.78 62.15 92800.0 62.15
2020-12-11 64.01 61.99 62.35 63.72 118000.0 63.72
2020-12-10 65.02 63.01 64.84 63.67 129600.0 63.67
2020-12-09 67.13 64.83 65.73 65.11 292900.0 65.11
2020-12-08 64.7 62.53 62.53 64.15 150100.0 64.15
2020-12-07 63.33 61.4 63.0 63.16 116400.0 63.16
2020-12-04 64.28 61.26 61.54 63.44 196300.0 63.44
2020-12-03 62.58 60.35 60.8 60.99 126300.0 60.99
2020-12-02 61.95 58.81 59.73 60.34 344000.0 60.34
2020-12-01 61.0 58.88 59.31 60.45 194700.0 60.45
2020-11-30 59.54 55.51 59.54 57.28 264100.0 57.28
2020-11-27 61.72 58.35 60.07 59.7 97200.0 59.7
2020-11-25 62.69 59.85 62.17 60.59 170000.0 60.59
2020-11-24 64.22 60.54 62.0 63.16 205600.0 63.16
2020-11-23 60.83 57.14 58.25 60.34 195100.0 60.34
2020-11-20 58.5 56.77 57.63 57.27 141200.0 57.27
2020-11-19 59.0 55.25 56.31 57.85 172000.0 57.85
2020-11-18 59.15 56.62 57.34 56.88 181800.0 56.88
2020-11-17 57.45 54.53 55.43 57.22 147400.0 57.22
2020-11-16 56.5 52.8 52.8 56.34 164500.0 56.34
2020-11-13 51.93 50.28 51.24 51.35 146200.0 51.35
2020-11-12 53.21 50.06 52.78 50.7 330600.0 50.7
2020-11-11 53.95 51.84 53.88 53.81 159400.0 53.81
2020-11-10 53.97 49.11 49.27 53.88 281500.0 53.88
2020-11-09 52.08 48.18 51.54 48.47 190900.0 48.47
2020-11-06 47.88 46.47 47.31 46.83 91500.0 46.83
2020-11-05 48.56 44.91 44.91 47.54 161600.0 47.54
2020-11-04 46.18 43.0 45.91 44.1 279200.0 44.1
2020-11-03 48.53 46.84 48.0 47.83 144200.0 47.83
2020-11-02 47.74 45.22 45.22 46.48 322300.0 46.48
2020-10-30 44.83 43.36 43.81 44.36 166600.0 44.36
2020-10-29 44.44 42.32 42.82 43.97 167500.0 43.97
2020-10-28 43.4 41.7 42.07 42.95 163200.0 42.95
2020-10-27 44.53 43.22 44.27 43.8 257600.0 43.8
2020-10-26 45.6 43.25 45.6 44.54 223300.0 44.54
2020-10-23 47.21 44.54 45.58 46.7 190000.0 46.7
2020-10-22 47.77 44.19 45.86 44.83 250100.0 44.83
2020-10-21 46.64 45.01 45.48 45.63 222400.0 45.63
2020-10-20 46.39 44.98 45.66 45.61 159300.0 45.61
2020-10-19 47.05 45.06 47.0 45.21 139200.0 45.21
2020-10-16 47.09 45.12 45.34 46.17 154900.0 46.17
2020-10-15 45.37 43.87 44.06 45.17 138000.0 45.17
2020-10-14 45.92 43.27 44.05 44.79 371100.0 44.79
2020-10-13 45.33 43.58 45.0 44.21 110800.0 44.21
2020-10-12 46.31 45.11 46.1 45.7 70400.0 45.7
2020-10-09 46.99 45.54 46.99 45.9 78700.0 45.9
2020-10-08 46.34 45.19 46.2 46.12 94000.0 46.12
2020-10-07 45.81 44.49 45.28 45.55 137100.0 45.55
2020-10-06 45.87 43.8 45.0 44.0 174000.0 44.0
2020-10-05 45.64 42.32 42.99 45.0 211700.0 45.0
2020-10-02 42.31 39.0 39.0 42.08 138900.0 42.08
2020-10-01 40.45 39.33 39.93 40.38 114200.0 40.38
2020-09-30 40.95 39.03 39.03 39.61 169700.0 39.61
2020-09-29 39.6 38.14 39.28 38.91 105400.0 38.91
2020-09-28 40.03 37.7 37.84 39.13 126000.0 39.13
2020-09-25 36.84 35.44 35.44 36.56 102500.0 36.56
2020-09-24 36.37 34.95 35.59 35.92 134100.0 35.92
2020-09-23 37.95 35.54 37.0 35.58 158000.0 35.58
2020-09-22 37.76 36.28 37.13 37.14 161500.0 37.14
2020-09-21 39.59 35.79 39.56 36.78 236800.0 36.78
2020-09-18 42.63 40.11 42.49 41.0 300600.0 41.0
2020-09-17 42.45 40.5 40.87 42.0 115500.0 42.0
2020-09-16 42.61 40.7 41.23 41.84 128500.0 41.84
2020-09-15 41.74 40.63 41.16 40.8 121400.0 40.8
2020-09-14 41.22 39.84 40.84 40.64 122300.0 40.64
2020-09-11 40.82 40.04 40.6 40.41 86900.0 40.41
2020-09-10 41.77 40.12 41.27 40.3 104600.0 40.3
2020-09-09 41.04 39.73 40.24 40.77 110800.0 40.77
2020-09-08 41.49 39.7 41.49 39.75 155100.0 39.75
2020-09-04 42.6 40.7 42.26 42.26 128100.0 42.26
2020-09-03 43.92 41.1 43.57 41.34 160400.0 41.34
2020-09-02 43.61 41.85 42.33 43.6 158300.0 43.6
2020-09-01 42.57 40.14 40.7 42.57 138600.0 42.57
2020-08-31 41.99 40.84 41.91 40.95 170700.0 40.95
2020-08-28 42.39 41.44 41.75 42.17 116500.0 42.17
2020-08-27 41.81 40.38 41.28 41.38 131700.0 41.38
2020-08-26 41.5 40.23 40.83 40.82 136900.0 40.82
2020-08-25 41.66 40.23 41.3 41.0 90200.0 41.0
2020-08-24 42.23 40.48 41.31 41.13 110400.0 41.13
2020-08-21 41.0 40.1 40.19 40.37 109700.0 40.37
2020-08-20 41.09 39.69 40.02 40.78 99700.0 40.78
2020-08-19 41.17 39.64 40.24 41.01 133900.0 41.01
2020-08-18 41.67 40.26 41.56 40.4 120200.0 40.4
2020-08-17 41.94 41.25 41.48 41.6 79200.0 41.6
2020-08-14 42.26 40.52 40.89 41.49 85800.0 41.49
2020-08-13 41.85 40.96 41.04 41.32 186900.0 41.32
2020-08-12 42.27 41.14 42.23 41.43 133000.0 41.43
2020-08-11 43.14 41.16 41.5 41.28 347600.0 41.28
2020-08-10 41.94 38.56 38.56 41.08 298300.0 41.08
2020-08-07 38.87 36.82 37.21 38.77 144400.0 38.77
2020-08-06 37.65 36.8 37.24 37.38 176400.0 37.38
2020-08-05 37.54 35.96 36.0 37.45 165100.0 37.45
2020-08-04 36.04 34.44 34.44 35.73 169900.0 35.73
2020-08-03 35.52 33.56 33.91 34.88 186900.0 34.88
2020-07-31 34.05 32.4 33.94 33.54 228200.0 33.54
2020-07-30 34.4 33.12 34.01 34.29 145400.0 34.29
2020-07-29 35.24 34.12 34.12 34.91 199600.0 34.91
2020-07-28 36.32 33.99 35.68 34.04 236200.0 34.04
2020-07-27 36.33 35.02 35.96 35.98 285700.0 35.98
2020-07-24 37.33 35.68 37.14 36.17 276200.0 36.17
2020-07-23 37.78 35.5 36.3 37.29 484100.0 37.29
2020-07-22 35.95 34.78 35.2 35.42 166200.0 35.42
2020-07-21 35.91 33.72 34.17 35.29 475300.0 35.29
2020-07-20 34.3 32.88 33.85 33.35 226800.0 33.35
2020-07-17 34.93 33.98 34.46 34.19 194000.0 34.19
2020-07-16 34.98 33.66 33.9 34.4 246400.0 34.4
2020-07-15 34.88 33.25 34.29 34.28 349400.0 34.28
2020-07-14 32.94 30.25 30.95 32.88 276000.0 32.88
2020-07-13 31.9 30.09 30.33 30.75 346700.0 30.75
2020-07-10 29.86 29.12 29.2 29.67 205100.0 29.67
2020-07-09 30.4 28.97 30.39 29.35 322700.0 29.35
2020-07-08 30.25 28.51 30.25 29.75 388400.0 29.75
2020-07-07 30.71 28.83 30.69 29.02 422200.0 29.02
2020-07-06 31.24 29.97 31.24 31.06 268000.0 31.06
2020-07-02 31.64 29.96 31.06 30.16 230000.0 30.16
2020-07-01 31.09 29.38 30.37 29.9 418900.0 29.9
2020-06-30 30.97 29.75 30.11 30.73 264300.0 30.73
2020-06-29 30.8 28.79 29.14 30.43 371700.0 30.43
2020-06-26 28.91 27.52 28.13 28.56 422200.0 28.56
2020-06-25 28.29 26.02 26.73 28.23 341500.0 28.23
2020-06-24 28.12 26.69 27.84 27.38 463600.0 27.38
2020-06-23 29.13 28.17 29.0 28.53 180000.0 28.53
2020-06-22 28.7 27.77 28.38 28.47 232000.0 28.47
2020-06-19 29.57 28.12 29.26 29.01 260200.0 29.01
2020-06-18 29.53 28.11 28.21 28.75 142600.0 28.75
2020-06-17 30.73 28.77 30.5 28.78 171600.0 28.78
2020-06-16 31.6 29.2 30.27 30.36 320400.0 30.36
2020-06-15 28.59 25.69 26.06 28.19 237700.0 28.19
2020-06-12 29.96 26.5 29.03 28.1 357100.0 28.1
2020-06-11 28.6 26.5 28.01 26.9 388700.0 26.9
2020-06-10 34.25 31.02 34.25 31.05 288200.0 31.05
2020-06-09 35.29 33.84 35.29 34.25 189800.0 34.25
2020-06-08 36.51 35.03 35.03 35.29 266800.0 35.29
2020-06-05 34.85 33.54 33.54 34.11 390600.0 34.11
2020-06-04 31.32 29.26 30.01 31.29 184000.0 31.29
2020-06-03 30.74 28.99 29.3 30.2 286700.0 30.2
2020-06-02 28.6 27.72 28.39 28.33 171100.0 28.33
2020-06-01 28.9 27.65 28.62 27.72 237000.0 27.72
2020-05-29 29.02 27.8 28.7 28.5 266000.0 28.5
2020-05-28 30.8 28.52 30.53 29.25 292500.0 29.25
2020-05-27 30.04 27.69 28.36 30.01 404300.0 30.01
2020-05-26 27.81 25.28 25.77 27.36 315800.0 27.36
2020-05-22 25.29 23.79 24.76 24.53 134500.0 24.53
2020-05-21 25.54 24.36 25.04 24.73 137600.0 24.73
2020-05-20 25.66 24.27 24.56 25.22 221100.0 25.22
2020-05-19 25.12 23.39 24.56 23.43 208800.0 23.43
2020-05-18 25.11 23.06 23.11 24.88 317300.0 24.88
2020-05-15 22.22 21.13 21.45 21.96 206700.0 21.96
2020-05-14 21.87 18.0 19.06 21.79 371600.0 21.79
2020-05-13 21.99 19.62 21.91 19.68 569400.0 19.68
2020-05-12 24.96 21.72 24.41 21.78 346700.0 21.78
2020-05-11 24.73 22.91 24.73 24.3 199500.0 24.3
2020-05-08 25.57 22.92 22.92 25.53 229500.0 25.53
2020-05-07 22.7 21.75 21.85 22.34 224000.0 22.34
2020-05-06 23.86 21.54 23.86 21.55 327700.0 21.55
2020-05-05 28.17 23.05 27.42 23.19 541000.0 23.19
2020-05-04 27.01 24.4 25.44 26.98 456900.0 26.98
2020-05-01 27.2 25.47 26.86 26.17 404900.0 26.17
2020-04-30 29.83 28.16 29.09 28.23 359200.0 28.23
2020-04-29 30.31 26.88 27.0 29.75 640400.0 29.75
2020-04-28 26.54 24.97 25.44 25.03 387900.0 25.03
2020-04-27 24.82 22.04 22.15 24.16 371100.0 24.16
2020-04-24 22.6 21.09 22.6 22.12 315900.0 22.12
2020-04-23 22.87 19.75 21.69 22.18 520100.0 22.18
2020-04-22 21.58 20.31 21.31 21.37 305800.0 21.37
2020-04-21 21.01 20.06 20.21 20.33 313400.0 20.33
2020-04-20 21.8 19.63 19.81 21.19 373900.0 21.19
2020-04-17 21.94 20.34 20.45 21.23 283300.0 21.23
2020-04-16 20.5 19.03 20.5 19.8 252600.0 19.8
2020-04-15 21.31 19.72 21.04 20.69 318000.0 20.69
2020-04-14 23.5 21.56 22.83 21.94 321200.0 21.94
2020-04-13 24.67 20.99 24.02 21.82 320100.0 21.82
2020-04-09 25.37 21.79 24.14 23.57 472500.0 23.57
2020-04-08 22.85 21.26 22.08 22.54 291300.0 22.54
2020-04-07 22.97 20.93 21.39 21.46 326500.0 21.46
2020-04-06 21.25 19.26 19.32 20.75 239100.0 20.75
2020-04-03 20.57 17.9 19.84 18.57 338900.0 18.57
2020-04-02 20.52 18.5 18.5 20.44 308300.0 20.44
2020-04-01 19.65 18.35 19.5 18.96 267500.0 18.96
2020-03-31 21.38 18.74 18.89 20.46 412300.0 20.46
2020-03-30 19.89 18.04 19.02 19.08 403000.0 19.08
2020-03-27 22.09 19.09 21.7 19.21 310600.0 19.21
2020-03-26 25.17 22.19 23.26 22.68 375100.0 22.68
2020-03-25 23.37 19.0 19.78 22.67 536400.0 22.67
2020-03-24 18.71 15.38 15.5 18.67 357400.0 18.67
2020-03-23 14.64 12.56 14.0 14.51 330100.0 14.51
2020-03-20 16.66 13.36 15.23 13.7 769900.0 13.7
2020-03-19 15.91 11.81 12.57 14.58 485000.0 14.58
2020-03-18 18.56 12.44 18.09 12.72 357100.0 12.72
2020-03-17 21.01 17.84 20.73 19.9 325200.0 19.9
2020-03-16 22.93 19.4 21.24 19.77 452800.0 19.77
2020-03-13 23.91 20.76 23.91 23.78 273600.0 23.78
2020-03-12 24.78 21.61 24.25 21.93 271200.0 21.93
2020-03-11 28.53 25.8 27.6 26.04 246600.0 26.04
2020-03-10 29.3 25.51 27.37 28.96 399400.0 28.96
2020-03-09 30.95 25.55 30.95 25.94 271800.0 25.94
2020-03-06 32.54 30.61 31.35 31.88 234000.0 31.88
2020-03-05 34.52 32.17 34.12 32.74 253000.0 32.74
2020-03-04 36.38 34.76 36.38 35.78 154800.0 35.78
2020-03-03 38.63 35.08 37.78 35.59 186100.0 35.59
2020-03-02 38.01 35.23 36.86 38.01 321100.0 38.01
2020-02-28 37.88 35.62 35.66 36.68 315800.0 36.68
2020-02-27 39.08 33.66 36.11 37.43 456500.0 37.43
2020-02-26 39.27 36.96 38.95 37.0 354300.0 37.0
2020-02-25 40.06 38.05 40.03 38.41 357600.0 38.41
2020-02-24 40.76 39.51 40.5 39.72 318200.0 39.72
2020-02-21 43.69 42.42 43.69 42.74 153100.0 42.74
2020-02-20 44.71 43.77 44.33 44.13 129100.0 44.13
2020-02-19 44.67 43.49 43.94 44.28 125600.0 44.28
2020-02-18 43.91 42.15 42.8 43.8 180900.0 43.8