Herc Holdings Inc (HRI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
43.970 |
-2,19%
|
137,28
|
133,54
|
138,48
|
134,27
|
| 26/11/2025 |
83.824 |
0,62%
|
136,30
|
135,865
|
138,77
|
137,28
|
| 25/11/2025 |
108.542 |
2,23%
|
133,77
|
132,79
|
138,39
|
136,44
|
| 24/11/2025 |
153.317 |
1,01%
|
132,67
|
130,24
|
134,90
|
133,46
|
| 21/11/2025 |
302.285 |
10,27%
|
122,14
|
120,16
|
135,565
|
132,12
|
| 20/11/2025 |
247.168 |
0,22%
|
121,87
|
119,27
|
124,01
|
120,00
|
| 19/11/2025 |
254.166 |
-1,02%
|
122,50
|
119,14
|
125,10
|
119,74
|
| 18/11/2025 |
252.472 |
-5,58%
|
128,19
|
120,78
|
129,12
|
120,94
|
| 17/11/2025 |
165.932 |
-3,95%
|
133,53
|
126,90
|
134,06
|
128,19
|
| 14/11/2025 |
123.272 |
0,57%
|
131,90
|
131,90
|
135,75
|
133,53
|
| 13/11/2025 |
307.600 |
-4,76%
|
138,53
|
132,57
|
141,49
|
132,78
|
| 12/11/2025 |
197.253 |
-1,11%
|
138,12
|
136,38
|
143,75
|
139,46
|
| 11/11/2025 |
198.473 |
0,38%
|
140,17
|
137,54
|
145,02
|
141,03
|
| 10/11/2025 |
237.520 |
2,52%
|
137,55
|
134,90
|
140,71
|
140,50
|
| 07/11/2025 |
272.366 |
0,53%
|
135,10
|
131,17
|
137,65
|
137,05
|
| 06/11/2025 |
331.730 |
-2,07%
|
138,82
|
134,24
|
140,75
|
136,03
|
| 05/11/2025 |
291.461 |
3,50%
|
134,495
|
131,59
|
140,495
|
138,82
|
| 04/11/2025 |
156.259 |
-1,63%
|
134,37
|
132,71
|
137,28
|
134,08
|
| 03/11/2025 |
149.310 |
-4,01%
|
142,05
|
135,4875
|
142,05
|
136,35
|
| 31/10/2025 |
209.694 |
3,46%
|
137,50
|
134,55
|
143,13
|
142,05
|
| 30/10/2025 |
341.853 |
-3,07%
|
140,75
|
135,5412
|
144,89
|
137,34
|
| 29/10/2025 |
550.871 |
2,19%
|
138,64
|
138,64
|
150,785
|
141,67
|
| 28/10/2025 |
406.693 |
4,02%
|
133,28
|
133,28
|
143,345
|
138,64
|
| 27/10/2025 |
379.391 |
1,04%
|
131,91
|
130,61
|
134,02
|
133,28
|
| 24/10/2025 |
197.562 |
2,72%
|
129,90
|
129,269
|
133,23
|
131,91
|
| 23/10/2025 |
279.511 |
-1,09%
|
130,40
|
125,13
|
132,4736
|
128,42
|
| 22/10/2025 |
168.382 |
0,36%
|
128,92
|
127,44
|
132,68
|
129,83
|
| 21/10/2025 |
149.235 |
0,80%
|
128,35
|
126,00
|
133,107
|
129,37
|
| 20/10/2025 |
134.081 |
2,49%
|
127,64
|
125,945
|
130,295
|
128,35
|
| 17/10/2025 |
186.236 |
-3,19%
|
127,90
|
122,08
|
131,92
|
125,23
|
| 16/10/2025 |
154.257 |
2,17%
|
127,21
|
125,60
|
129,95
|
129,35
|
| 15/10/2025 |
215.013 |
-1,07%
|
128,01
|
125,54
|
129,685
|
126,60
|
| 14/10/2025 |
225.278 |
6,14%
|
121,00
|
118,12
|
131,67
|
128,01
|
| 13/10/2025 |
144.172 |
2,46%
|
118,73
|
117,83
|
121,47
|
120,69
|
| 10/10/2025 |
248.508 |
-3,20%
|
120,64
|
116,65
|
122,9988
|
117,79
|
| 09/10/2025 |
247.987 |
-1,95%
|
125,16
|
120,7001
|
125,16
|
121,75
|
| 08/10/2025 |
171.918 |
2,27%
|
122,75
|
120,49
|
124,89
|
124,17
|
| 07/10/2025 |
383.316 |
-3,93%
|
127,27
|
121,24
|
128,91
|
121,42
|
| 06/10/2025 |
220.623 |
-1,41%
|
128,59
|
124,305
|
129,73
|
126,38
|
| 03/10/2025 |
354.287 |
3,61%
|
123,85
|
123,85
|
131,85
|
128,19
|
| 02/10/2025 |
195.401 |
2,83%
|
120,3226
|
119,81
|
124,495
|
123,73
|
| 01/10/2025 |
270.919 |
3,15%
|
118,09
|
118,09
|
122,78
|
120,33
|
| 30/09/2025 |
187.761 |
2,61%
|
113,658
|
112,90
|
116,86
|
116,66
|
| 29/09/2025 |
289.451 |
-4,37%
|
120,00
|
113,26
|
120,00
|
113,68
|
| 26/09/2025 |
168.931 |
-0,57%
|
119,56
|
116,25
|
122,00
|
118,87
|
| 25/09/2025 |
128.005 |
-2,50%
|
122,50
|
119,50
|
122,87
|
119,56
|
| 24/09/2025 |
154.038 |
-0,77%
|
124,19
|
120,61
|
125,39
|
122,82
|
| 23/09/2025 |
196.420 |
-0,34%
|
124,7692
|
122,545
|
127,51
|
124,00
|
| 22/09/2025 |
233.721 |
4,28%
|
118,50
|
118,00
|
124,68
|
124,42
|
| 19/09/2025 |
566.722 |
-7,25%
|
126,80
|
118,965
|
127,50
|
119,10
|
| 18/09/2025 |
252.367 |
0,53%
|
128,70
|
125,92
|
131,595
|
128,26
|
| 17/09/2025 |
289.418 |
-3,18%
|
132,26
|
126,855
|
135,67
|
127,68
|
| 16/09/2025 |
213.057 |
2,35%
|
129,74
|
126,07
|
132,845
|
132,32
|
| 15/09/2025 |
194.076 |
2,49%
|
127,22
|
126,8315
|
131,99
|
129,21
|
| 12/09/2025 |
213.124 |
-1,97%
|
129,19
|
124,83
|
129,5757
|
126,48
|
| 11/09/2025 |
220.859 |
-3,00%
|
133,25
|
129,19
|
135,49
|
129,19
|
| 10/09/2025 |
171.820 |
-0,33%
|
134,66
|
132,07
|
137,50
|
133,30
|
| 09/09/2025 |
281.344 |
-3,12%
|
136,61
|
129,24
|
137,765
|
133,64
|
| 08/09/2025 |
244.987 |
-0,33%
|
138,06
|
134,32
|
138,11
|
138,02
|
| 05/09/2025 |
263.933 |
7,34%
|
128,76
|
128,76
|
139,70
|
138,47
|
| 04/09/2025 |
117.992 |
2,07%
|
125,57
|
125,44
|
129,7699
|
129,00
|
| 03/09/2025 |
194.094 |
-3,97%
|
132,12
|
124,59
|
134,00
|
126,38
|
| 02/09/2025 |
295.359 |
0,62%
|
130,80
|
126,77
|
132,18
|
131,60
|
| 29/08/2025 |
116.888 |
-1,43%
|
132,59
|
130,19
|
132,95
|
130,79
|
| 28/08/2025 |
104.974 |
0,05%
|
133,50
|
131,02
|
134,26
|
132,69
|
| 27/08/2025 |
177.498 |
3,22%
|
127,83
|
126,27
|
132,95
|
132,60
|
| 26/08/2025 |
188.012 |
-2,44%
|
130,90
|
127,54
|
132,26
|
128,47
|
| 25/08/2025 |
222.070 |
1,62%
|
129,33
|
128,75
|
132,78
|
131,75
|
| 22/08/2025 |
322.308 |
10,12%
|
119,00
|
117,095
|
130,55
|
129,74
|
| 21/08/2025 |
254.824 |
-3,53%
|
122,00
|
117,84
|
122,00
|
117,84
|
| 20/08/2025 |
419.958 |
0,21%
|
122,20
|
117,79
|
123,295
|
122,88
|
| 19/08/2025 |
163.549 |
-1,75%
|
125,77
|
122,52
|
128,22
|
122,56
|
| 18/08/2025 |
120.366 |
0,07%
|
125,03
|
124,28
|
127,08
|
124,85
|
| 15/08/2025 |
97.367 |
-0,87%
|
125,85
|
124,13
|
126,252
|
124,76
|
| 14/08/2025 |
284.754 |
-2,80%
|
128,47
|
122,635
|
128,47
|
125,85
|
| 13/08/2025 |
210.701 |
7,11%
|
122,00
|
120,71
|
129,47
|
129,47
|
| 12/08/2025 |
317.814 |
8,81%
|
112,97
|
111,05
|
121,40
|
120,88
|
| 11/08/2025 |
259.489 |
0,53%
|
111,26
|
108,92
|
112,25
|
111,09
|
| 08/08/2025 |
162.893 |
-0,90%
|
112,25
|
109,30
|
112,595
|
110,50
|
| 07/08/2025 |
210.023 |
-4,01%
|
117,51
|
111,0707
|
120,00
|
111,50
|
| 06/08/2025 |
177.476 |
-0,03%
|
118,4999
|
114,43
|
118,4999
|
116,16
|
| 05/08/2025 |
332.047 |
2,02%
|
114,64
|
111,715
|
116,985
|
116,19
|
| 04/08/2025 |
208.260 |
-0,48%
|
114,31
|
112,02
|
115,05
|
113,89
|
| 01/08/2025 |
422.894 |
-1,95%
|
116,81
|
110,77
|
117,26
|
114,53
|
| 31/07/2025 |
314.760 |
-0,38%
|
117,80
|
114,09
|
118,46
|
116,81
|
| 30/07/2025 |
752.611 |
-5,18%
|
125,00
|
116,02
|
125,00
|
117,34
|
| 29/07/2025 |
1.210.645 |
-17,49%
|
143,00
|
122,37
|
151,12
|
123,61
|
| 28/07/2025 |
351.969 |
0,54%
|
152,06
|
145,98
|
152,06
|
149,88
|
| 25/07/2025 |
234.077 |
1,22%
|
139,865
|
142,00
|
149,94
|
149,08
|
| 24/07/2025 |
284.202 |
5,02%
|
136,61
|
135,25
|
147,41
|
147,29
|
| 23/07/2025 |
221.895 |
4,85%
|
127,00
|
126,6927
|
140,395
|
140,25
|
| 22/07/2025 |
234.846 |
5,91%
|
137,00
|
125,19
|
138,09
|
133,76
|
| 21/07/2025 |
269.107 |
-7,57%
|
136,65
|
125,19
|
139,3689
|
126,30
|
| 18/07/2025 |
290.391 |
-0,40%
|
134,23
|
133,49
|
139,79
|
136,65
|
| 17/07/2025 |
215.382 |
3,64%
|
134,39
|
127,95
|
138,485
|
137,20
|
| 16/07/2025 |
233.678 |
-0,47%
|
136,55
|
127,95
|
138,03
|
132,38
|
| 15/07/2025 |
213.043 |
-2,28%
|
143,15
|
132,55
|
143,15
|
133,00
|
| 14/07/2025 |
194.938 |
-4,76%
|
142,07
|
135,88
|
143,15
|
136,10
|
| 11/07/2025 |
177.294 |
-4,13%
|
145,77
|
141,385
|
153,15
|
142,90
|
| 10/07/2025 |
341.197 |
3,11%
|
146,34
|
140,82
|
153,15
|
149,06
|
