Herc Holdings Inc (HRI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
139.369 |
0,54%
|
135,41
|
133,58
|
137,22
|
135,68
|
| 02/07/2026 |
226.071 |
-3,77%
|
140,33
|
132,3125
|
141,98
|
134,91
|
| 01/07/2026 |
164.929 |
-1,92%
|
143,34
|
140,14
|
145,265
|
140,23
|
| 30/06/2026 |
166.455 |
-2,02%
|
147,15
|
141,25
|
150,14
|
143,34
|
| 29/06/2026 |
195.497 |
-3,72%
|
151,43
|
143,91
|
151,43
|
146,29
|
| 26/06/2026 |
217.114 |
-0,99%
|
152,99
|
150,08
|
157,00
|
151,26
|
| 25/06/2026 |
439.069 |
6,98%
|
145,08
|
145,08
|
156,54
|
153,00
|
| 24/06/2026 |
294.008 |
0,19%
|
145,00
|
141,34
|
147,16
|
143,23
|
| 23/06/2026 |
270.590 |
-6,46%
|
152,03
|
143,29
|
152,03
|
143,29
|
| 18/06/2026 |
317.388 |
7,05%
|
147,55
|
147,465
|
157,65
|
153,43
|
| 17/06/2026 |
329.633 |
-3,94%
|
152,36
|
144,92
|
156,62
|
145,09
|
| 16/06/2026 |
193.160 |
-0,39%
|
151,55
|
150,63
|
155,20
|
150,87
|
| 15/06/2026 |
194.556 |
4,75%
|
148,53
|
148,471
|
154,49
|
151,55
|
| 12/06/2026 |
258.728 |
1,48%
|
143,80
|
141,56
|
148,43
|
144,62
|
| 11/06/2026 |
315.413 |
0,18%
|
143,50
|
140,29
|
146,26
|
142,51
|
| 10/06/2026 |
328.943 |
-5,28%
|
149,91
|
141,38
|
153,98
|
141,38
|
| 09/06/2026 |
337.829 |
2,96%
|
145,43
|
142,62
|
150,72
|
149,89
|
| 08/06/2026 |
325.792 |
6,36%
|
136,44
|
135,20
|
146,635
|
145,13
|
| 05/06/2026 |
228.992 |
-2,90%
|
141,31
|
134,75
|
146,78
|
136,68
|
| 04/06/2026 |
328.351 |
6,41%
|
134,00
|
133,87
|
142,00
|
140,46
|
| 03/06/2026 |
284.023 |
2,94%
|
127,73
|
124,23
|
133,65
|
131,98
|
| 02/06/2026 |
194.858 |
-1,43%
|
129,77
|
127,90
|
134,95
|
128,26
|
| 01/06/2026 |
306.686 |
-2,44%
|
132,65
|
124,01
|
133,76
|
129,75
|
| 29/05/2026 |
125.625 |
-2,40%
|
137,03
|
133,00
|
139,50
|
133,00
|
| 28/05/2026 |
162.755 |
-0,54%
|
137,93
|
133,535
|
139,50
|
136,48
|
| 27/05/2026 |
90.073 |
1,58%
|
135,90
|
135,90
|
140,74
|
137,93
|
| 26/05/2026 |
267.099 |
5,22%
|
129,79
|
129,425
|
136,205
|
135,73
|
| 22/05/2026 |
310.682 |
-0,46%
|
129,95
|
127,66
|
130,995
|
129,00
|
| 21/05/2026 |
342.616 |
-2,28%
|
127,6947
|
127,4333
|
131,97
|
129,60
|
| 20/05/2026 |
131.539 |
3,35%
|
129,35
|
126,93
|
132,855
|
132,62
|
| 19/05/2026 |
159.500 |
-4,10%
|
131,98
|
127,7325
|
131,98
|
128,32
|
| 18/05/2026 |
177.136 |
-3,15%
|
137,80
|
133,47
|
139,50
|
133,85
|
| 15/05/2026 |
108.198 |
-0,98%
|
139,01
|
134,11
|
139,01
|
138,20
|
| 14/05/2026 |
190.753 |
2,46%
|
111,00
|
111,00
|
143,90
|
140,28
|
| 13/05/2026 |
231.508 |
-1,65%
|
139,21
|
135,05
|
141,515
|
136,91
|
| 12/05/2026 |
247.889 |
2,46%
|
136,00
|
131,25
|
141,32
|
139,21
|
| 11/05/2026 |
215.701 |
1,89%
|
133,70
|
130,13
|
138,24
|
136,12
|
| 08/05/2026 |
127.630 |
1,28%
|
133,00
|
129,27
|
135,13
|
133,60
|
| 07/05/2026 |
372.365 |
-3,22%
|
136,01
|
131,125
|
138,85
|
131,89
|
| 06/05/2026 |
340.393 |
4,03%
|
133,50
|
132,88
|
136,91
|
136,01
|
| 05/05/2026 |
155.716 |
5,57%
|
123,047
|
123,047
|
131,35
|
130,81
|
| 04/05/2026 |
293.208 |
-7,25%
|
132,63
|
122,34
|
132,63
|
123,91
|
| 01/05/2026 |
456.256 |
4,89%
|
126,00
|
125,45
|
133,175
|
133,13
|
| 30/04/2026 |
429.803 |
-3,50%
|
127,00
|
124,17
|
133,00
|
126,92
|
| 29/04/2026 |
313.441 |
-1,76%
|
134,00
|
127,2001
|
134,50
|
131,60
|
| 28/04/2026 |
792.761 |
7,50%
|
124,96
|
123,58
|
140,85
|
133,96
|
| 27/04/2026 |
96.671 |
1,13%
|
122,00
|
122,00
|
127,07
|
124,61
|
| 24/04/2026 |
320.868 |
0,82%
|
121,40
|
116,62
|
124,50
|
122,45
|
| 23/04/2026 |
735.285 |
12,61%
|
113,35
|
113,35
|
127,85
|
121,46
|
| 22/04/2026 |
131.829 |
0,38%
|
109,243
|
106,57
|
110,16
|
107,86
|
| 21/04/2026 |
174.932 |
-3,38%
|
113,00
|
106,59
|
114,99
|
107,45
|
| 20/04/2026 |
132.075 |
0,94%
|
109,38
|
107,71
|
112,02
|
111,21
|
| 17/04/2026 |
375.512 |
5,84%
|
107,01
|
105,66
|
111,51
|
110,18
|
| 16/04/2026 |
174.703 |
3,69%
|
101,02
|
100,55
|
105,12
|
104,10
|
| 15/04/2026 |
119.025 |
-3,20%
|
105,59
|
99,74
|
105,59
|
100,35
|
| 14/04/2026 |
97.901 |
-0,38%
|
105,50
|
102,51
|
105,50
|
103,64
|
| 13/04/2026 |
192.050 |
1,04%
|
102,80
|
99,74
|
104,15
|
104,03
|
| 10/04/2026 |
97.550 |
-0,40%
|
103,37
|
102,25
|
104,255
|
102,96
|
| 09/04/2026 |
201.515 |
1,80%
|
101,52
|
98,3012
|
103,87
|
103,37
|
| 08/04/2026 |
420.774 |
7,81%
|
99,00
|
99,00
|
104,865
|
101,52
|
| 07/04/2026 |
256.951 |
-1,51%
|
98,51
|
91,27
|
98,51
|
94,17
|
| 06/04/2026 |
379.272 |
5,02%
|
91,48
|
88,72
|
95,64
|
95,61
|
| 02/04/2026 |
562.790 |
-3,18%
|
90,80
|
88,45
|
94,88
|
91,04
|
| 01/04/2026 |
470.998 |
-5,55%
|
100,83
|
93,77
|
101,54
|
94,03
|
| 31/03/2026 |
350.319 |
3,27%
|
98,50
|
96,63
|
101,68
|
99,55
|
| 30/03/2026 |
335.701 |
-3,49%
|
101,61
|
96,34
|
101,61
|
96,87
|
| 27/03/2026 |
286.121 |
-4,26%
|
104,98
|
98,64
|
104,98
|
100,34
|
| 26/03/2026 |
163.063 |
-1,87%
|
106,12
|
104,31
|
108,42
|
104,83
|
| 25/03/2026 |
255.257 |
4,06%
|
104,81
|
101,22
|
107,6713
|
106,72
|
| 24/03/2026 |
273.471 |
-1,44%
|
104,04
|
99,39
|
105,0603
|
102,56
|
| 23/03/2026 |
190.817 |
3,68%
|
106,00
|
102,01
|
108,695
|
104,14
|
| 20/03/2026 |
216.827 |
-2,84%
|
102,69
|
99,345
|
103,36
|
100,42
|
| 19/03/2026 |
265.007 |
-2,35%
|
104,32
|
101,44
|
104,86
|
103,11
|
| 18/03/2026 |
317.413 |
-3,49%
|
109,00
|
105,00
|
109,00
|
105,59
|
| 17/03/2026 |
189.073 |
-0,04%
|
109,79
|
108,60
|
112,55
|
109,47
|
| 16/03/2026 |
281.516 |
0,55%
|
109,27
|
108,0001
|
112,55
|
109,51
|
| 13/03/2026 |
287.690 |
-1,83%
|
111,07
|
108,47
|
113,99
|
108,91
|
| 12/03/2026 |
337.676 |
-3,92%
|
113,16
|
110,40
|
114,40
|
110,94
|
| 11/03/2026 |
277.584 |
0,49%
|
114,8375
|
111,51
|
116,20
|
115,46
|
| 10/03/2026 |
301.860 |
-3,56%
|
122,50
|
114,60
|
123,325
|
114,90
|
| 09/03/2026 |
496.028 |
0,83%
|
118,1202
|
112,00
|
121,48
|
121,16
|
| 06/03/2026 |
596.232 |
-8,85%
|
131,74
|
119,785
|
131,74
|
120,13
|
| 05/03/2026 |
427.206 |
-4,51%
|
137,93
|
129,875
|
137,93
|
131,74
|
| 04/03/2026 |
434.267 |
-0,19%
|
139,57
|
134,0901
|
139,735
|
137,93
|
| 03/03/2026 |
356.858 |
-1,93%
|
138,26
|
131,77
|
139,835
|
138,19
|
| 02/03/2026 |
312.040 |
0,80%
|
139,79
|
132,5001
|
141,39
|
140,91
|
| 27/02/2026 |
547.037 |
-6,11%
|
147,00
|
137,02
|
147,00
|
139,79
|
| 26/02/2026 |
320.352 |
5,12%
|
140,90
|
140,33
|
149,99
|
148,88
|
| 25/02/2026 |
298.938 |
-4,68%
|
150,55
|
141,22
|
150,87
|
141,63
|
| 24/02/2026 |
440.114 |
1,64%
|
147,30
|
144,71
|
150,405
|
148,59
|
| 23/02/2026 |
343.877 |
-4,74%
|
153,39
|
143,39
|
153,5421
|
146,19
|
| 20/02/2026 |
369.559 |
6,87%
|
143,59
|
140,8512
|
153,67
|
153,46
|
| 19/02/2026 |
388.399 |
-2,41%
|
146,55
|
143,50
|
148,2092
|
143,59
|
| 18/02/2026 |
486.105 |
-1,53%
|
152,02
|
146,31
|
152,02
|
147,14
|
| 17/02/2026 |
852.713 |
-13,29%
|
165,50
|
147,72
|
166,9988
|
149,42
|
| 13/02/2026 |
275.317 |
-0,90%
|
174,69
|
171,06
|
178,11
|
173,12
|
| 12/02/2026 |
261.006 |
-3,39%
|
181,75
|
174,51
|
183,8257
|
174,69
|
| 11/02/2026 |
315.211 |
-0,21%
|
184,31
|
178,57
|
188,64
|
180,81
|
| 10/02/2026 |
231.312 |
1,44%
|
180,18
|
176,33
|
183,96
|
181,12
|
| 09/02/2026 |
220.856 |
-0,98%
|
179,01
|
176,36
|
180,34
|
178,55
|
