Herc Holdings Inc (HRI)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,34%
|
145,19
|
150,57
|
154,48
|
151,25
|
17/07/2024 |
182.722 |
-1,34%
|
145,19
|
150,57
|
154,48
|
151,25
|
16/07/2024 |
197.159 |
6,87%
|
138,39
|
143,96
|
153,44
|
153,31
|
15/07/2024 |
134.386 |
5,08%
|
138,39
|
137,09
|
143,59
|
143,46
|
12/07/2024 |
139.162 |
2,86%
|
131,56
|
133,73
|
138,57
|
136,52
|
11/07/2024 |
104.636 |
4,19%
|
131,56
|
130,78
|
135,13
|
132,73
|
10/07/2024 |
85.285 |
1,89%
|
127,01
|
125,51
|
127,42
|
127,39
|
09/07/2024 |
72.320 |
-2,88%
|
127,20
|
124,71
|
127,20
|
125,03
|
08/07/2024 |
75.263 |
1,83%
|
128,185
|
127,52
|
129,03
|
128,74
|
05/07/2024 |
57.122 |
-3,50%
|
131,33
|
126,29
|
130,01
|
126,43
|
04/07/2024 |
35.606 |
-0,15%
|
131,33
|
130,425
|
132,3805
|
131,01
|
03/07/2024 |
35.592 |
-0,15%
|
131,33
|
130,425
|
132,3805
|
131,01
|
02/07/2024 |
53.874 |
1,52%
|
128,46
|
128,685
|
131,40
|
131,21
|
01/07/2024 |
78.938 |
-3,04%
|
133,90
|
128,645
|
133,125
|
129,24
|
28/06/2024 |
119.497 |
1,89%
|
132,49
|
130,73
|
134,37
|
133,29
|
27/06/2024 |
89.110 |
-0,93%
|
131,40
|
129,28
|
131,735
|
130,82
|
26/06/2024 |
94.091 |
-0,78%
|
131,33
|
129,66
|
132,12
|
132,05
|
25/06/2024 |
64.419 |
-2,96%
|
136,34
|
131,42
|
135,66
|
133,09
|
24/06/2024 |
121.037 |
2,21%
|
134,20
|
134,15
|
137,78
|
137,15
|
21/06/2024 |
73.267 |
0,31%
|
134,41
|
132,65
|
134,67
|
134,19
|
20/06/2024 |
74.937 |
1,30%
|
131,26
|
131,41
|
133,825
|
133,77
|
19/06/2024 |
98.968 |
1,07%
|
127,61
|
128,85
|
132,53
|
132,06
|
18/06/2024 |
86.194 |
1,12%
|
127,61
|
128,85
|
132,53
|
132,12
|
17/06/2024 |
95.929 |
1,84%
|
127,61
|
126,06
|
130,73
|
130,66
|
14/06/2024 |
130.568 |
-3,21%
|
129,95
|
125,73
|
131,07
|
128,30
|
13/06/2024 |
158.547 |
0,30%
|
132,94
|
130,57
|
132,67
|
132,56
|
12/06/2024 |
201.947 |
1,12%
|
134,97
|
131,42
|
139,15
|
132,17
|
11/06/2024 |
128.553 |
-1,73%
|
131,94
|
130,645
|
134,56
|
130,71
|
10/06/2024 |
176.041 |
0,31%
|
131,94
|
130,88
|
134,11
|
133,01
|
07/06/2024 |
149.431 |
-1,25%
|
133,92
|
132,235
|
135,41
|
132,60
|
06/06/2024 |
127.178 |
-2,16%
|
137,92
|
133,885
|
137,68
|
134,28
|
05/06/2024 |
257.681 |
1,11%
|
136,00
|
135,23
|
138,57
|
137,465
|
04/06/2024 |
127.554 |
-0,94%
|
136,76
|
135,575
|
137,99
|
135,95
|
03/06/2024 |
137.118 |
-5,40%
|
145,46
|
134,92
|
147,22
|
137,24
|
31/05/2024 |
141.068 |
2,95%
|
142,00
|
141,50
|
145,23
|
145,07
|
30/05/2024 |
142.660 |
1,97%
|
139,13
|
140,00
|
142,51
|
141,58
|
29/05/2024 |
309.276 |
-1,39%
|
139,70
|
138,17
|
143,84
|
138,85
|
28/05/2024 |
241.056 |
-4,67%
|
148,22
|
140,16
|
148,445
|
140,80
|
27/05/2024 |
0 |
-0,99%
|
152,56
|
147,275
|
150,36
|
147,70
|
24/05/2024 |
81.800 |
-0,99%
|
152,56
|
147,275
|
150,36
|
147,70
|
23/05/2024 |
93.057 |
-2,04%
|
152,56
|
147,5525
|
152,57
|
149,17
|
22/05/2024 |
88.293 |
-1,34%
|
153,02
|
151,91
|
155,40
|
152,28
|
21/05/2024 |
98.382 |
-0,23%
|
153,93
|
152,755
|
154,74
|
154,34
|
20/05/2024 |
98.836 |
-0,66%
|
155,65
|
154,19
|
156,885
|
154,70
|
17/05/2024 |
47.468 |
-0,20%
|
157,03
|
154,12
|
157,775
|
155,72
|
16/05/2024 |
120.764 |
-2,02%
|
158,25
|
155,24
|
158,25
|
156,03
|
15/05/2024 |
56.193 |
1,84%
|
157,98
|
157,46
|
160,05
|
159,15
|
14/05/2024 |
60.904 |
-1,18%
|
159,67
|
154,56
|
159,97
|
156,27
|
13/05/2024 |
114.887 |
1,05%
|
157,655
|
156,59
|
159,74
|
158,14
|
10/05/2024 |
97.750 |
0,66%
|
156,29
|
154,3233
|
156,73
|
156,49
|
09/05/2024 |
74.436 |
2,55%
|
150,66
|
150,84
|
155,63
|
155,47
|
08/05/2024 |
130.228 |
2,51%
|
146,64
|
146,64
|
151,745
|
151,61
|
07/05/2024 |
65.330 |
0,03%
|
149,36
|
147,615
|
150,32
|
147,90
|
06/05/2024 |
113.683 |
0,65%
|
149,36
|
146,93
|
150,39
|
147,86
|
03/05/2024 |
89.707 |
-1,12%
|
151,41
|
146,671
|
152,615
|
146,90
|
02/05/2024 |
61.365 |
2,87%
|
143,21
|
144,18
|
149,08
|
148,56
|
01/05/2024 |
190.427 |
0,97%
|
143,21
|
142,835
|
148,18
|
144,41
|
30/04/2024 |
241.171 |
-6,41%
|
149,73
|
141,55
|
151,50
|
143,03
|
29/04/2024 |
67.930 |
0,36%
|
153,38
|
152,02
|
153,49
|
152,82
|
26/04/2024 |
59.836 |
-1,07%
|
155,00
|
151,79
|
155,86
|
152,27
|
25/04/2024 |
127.523 |
0,10%
|
151,32
|
148,77
|
155,305
|
153,92
|
24/04/2024 |
82.959 |
0,17%
|
152,50
|
151,77
|
153,75
|
153,76
|
23/04/2024 |
153.477 |
3,47%
|
152,60
|
151,325
|
156,97
|
153,55
|
22/04/2024 |
198.833 |
-1,13%
|
150,98
|
147,05
|
150,58
|
148,40
|
19/04/2024 |
106.051 |
-0,45%
|
149,26
|
148,57
|
152,27
|
150,09
|
18/04/2024 |
100.728 |
-1,15%
|
153,02
|
150,44
|
155,35
|
150,77
|
17/04/2024 |
126.606 |
-3,60%
|
158,05
|
152,2001
|
158,535
|
152,53
|
16/04/2024 |
204.075 |
-0,04%
|
159,93
|
155,195
|
158,83
|
158,23
|
15/04/2024 |
173.875 |
0,29%
|
160,99
|
156,62
|
160,665
|
158,30
|
12/04/2024 |
214.283 |
-3,17%
|
160,99
|
156,93
|
162,93
|
157,85
|
11/04/2024 |
111.777 |
0,79%
|
161,04
|
159,345
|
163,16
|
163,01
|
10/04/2024 |
98.489 |
-3,53%
|
167,44
|
160,02
|
164,065
|
161,73
|
09/04/2024 |
63.649 |
1,19%
|
167,44
|
164,34
|
168,33
|
167,64
|
08/04/2024 |
65.108 |
0,33%
|
166,56
|
165,36
|
166,96
|
165,67
|
05/04/2024 |
66.444 |
1,41%
|
167,27
|
160,96
|
165,32
|
165,12
|
04/04/2024 |
98.466 |
-1,61%
|
167,27
|
162,52
|
167,535
|
162,83
|
03/04/2024 |
94.041 |
1,53%
|
164,78
|
164,87
|
167,58
|
165,49
|
02/04/2024 |
145.070 |
-2,08%
|
163,43
|
160,77
|
164,45
|
163,00
|
01/04/2024 |
108.111 |
-1,09%
|
167,71
|
165,37
|
167,50
|
166,47
|
28/03/2024 |
69.531 |
-1,00%
|
170,55
|
167,51
|
171,00
|
168,30
|
27/03/2024 |
83.664 |
1,37%
|
170,10
|
167,03
|
170,385
|
170,00
|
26/03/2024 |
57.226 |
1,16%
|
166,61
|
166,445
|
169,24
|
167,71
|
25/03/2024 |
48.457 |
0,16%
|
164,39
|
164,52
|
166,74
|
165,78
|
22/03/2024 |
54.471 |
-1,33%
|
168,35
|
165,16
|
168,99
|
165,52
|
21/03/2024 |
81.340 |
2,57%
|
164,595
|
164,19
|
170,11
|
167,75
|
20/03/2024 |
68.962 |
1,74%
|
159,58
|
157,98
|
163,96
|
163,55
|
19/03/2024 |
70.546 |
1,70%
|
159,02
|
157,625
|
161,34
|
160,75
|
18/03/2024 |
30.320 |
0,42%
|
157,10
|
156,5701
|
159,68
|
158,06
|
15/03/2024 |
49.010 |
0,18%
|
157,49
|
156,90
|
160,24
|
157,40
|
14/03/2024 |
103.245 |
-0,96%
|
158,70
|
155,465
|
159,19
|
157,12
|
13/03/2024 |
98.363 |
1,12%
|
157,05
|
156,51
|
158,67
|
158,65
|
12/03/2024 |
70.676 |
0,69%
|
156,55
|
154,30
|
157,93
|
156,90
|
11/03/2024 |
76.380 |
-0,42%
|
156,04
|
152,0601
|
156,39
|
155,83
|
08/03/2024 |
168.000 |
-1,92%
|
161,92
|
156,34
|
163,06
|
156,49
|
07/03/2024 |
152.268 |
-2,05%
|
164,39
|
159,455
|
166,44
|
159,55
|
06/03/2024 |
233.131 |
-3,20%
|
169,80
|
162,995
|
169,23
|
162,89
|
05/03/2024 |
208.291 |
-0,31%
|
166,07
|
165,965
|
169,18
|
168,28
|
04/03/2024 |
162.047 |
3,46%
|
164,33
|
164,025
|
169,00
|
168,81
|
01/03/2024 |
168.681 |
2,82%
|
155,05
|
157,87
|
163,35
|
163,16
|
29/02/2024 |
111.907 |
2,57%
|
155,05
|
154,575
|
159,74
|
158,68
|