Herc Holdings Inc (HRI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
203.215 |
0,17%
|
139,02
|
138,645
|
147,27
|
144,57
|
| 08/07/2025 |
364.561 |
5,14%
|
142,72
|
136,625
|
146,42
|
144,33
|
| 07/07/2025 |
446.313 |
-5,07%
|
144,61
|
136,625
|
145,07
|
137,28
|
| 04/07/2025 |
276.907 |
0,77%
|
144,52
|
143,83
|
146,80
|
144,61
|
| 03/07/2025 |
276.907 |
0,77%
|
138,30
|
137,515
|
146,80
|
144,85
|
| 02/07/2025 |
307.021 |
3,57%
|
130,69
|
130,075
|
143,52
|
143,50
|
| 01/07/2025 |
353.644 |
5,22%
|
132,00
|
130,075
|
142,06
|
138,57
|
| 30/06/2025 |
181.066 |
0,14%
|
132,165
|
130,185
|
132,34
|
131,69
|
| 27/06/2025 |
288.903 |
1,55%
|
127,28
|
125,895
|
132,50
|
131,51
|
| 26/06/2025 |
157.315 |
2,55%
|
127,70
|
125,1001
|
132,85
|
129,76
|
| 25/06/2025 |
253.371 |
-1,63%
|
119,48
|
119,39
|
130,8839
|
126,53
|
| 24/06/2025 |
444.403 |
9,86%
|
114,01
|
112,25
|
129,04
|
128,63
|
| 23/06/2025 |
178.415 |
1,84%
|
113,855
|
112,25
|
117,708
|
117,09
|
| 20/06/2025 |
169.721 |
3,12%
|
111,68
|
111,68
|
116,28
|
114,98
|
| 19/06/2025 |
144.149 |
0,24%
|
112,24
|
111,46
|
113,925
|
111,68
|
| 18/06/2025 |
137.544 |
0,24%
|
111,35
|
110,80
|
117,43
|
111,72
|
| 17/06/2025 |
285.713 |
-1,29%
|
114,78
|
110,80
|
117,43
|
111,41
|
| 16/06/2025 |
142.967 |
-0,91%
|
119,58
|
111,76
|
119,58
|
112,86
|
| 13/06/2025 |
142.614 |
-4,50%
|
118,99
|
113,17
|
120,18
|
113,90
|
| 12/06/2025 |
130.057 |
-1,58%
|
122,76
|
117,75
|
127,24
|
119,27
|
| 11/06/2025 |
124.296 |
-1,20%
|
122,98
|
120,925
|
124,98
|
121,19
|
| 10/06/2025 |
90.573 |
1,02%
|
123,08
|
120,20
|
124,52
|
122,66
|
| 09/06/2025 |
192.395 |
-0,01%
|
121,66
|
120,91
|
123,795
|
121,42
|
| 06/06/2025 |
155.188 |
2,01%
|
119,00
|
117,17
|
123,22
|
121,43
|
| 05/06/2025 |
241.263 |
-0,33%
|
122,05
|
117,02
|
124,1623
|
119,04
|
| 04/06/2025 |
214.988 |
-1,03%
|
116,61
|
115,27
|
124,1623
|
119,43
|
| 03/06/2025 |
359.597 |
4,22%
|
124,13
|
113,218
|
124,635
|
120,67
|
| 02/06/2025 |
476.112 |
-6,63%
|
124,00
|
113,218
|
124,635
|
115,78
|
| 30/05/2025 |
255.260 |
-3,39%
|
129,04
|
123,56
|
129,48
|
124,00
|
| 29/05/2025 |
178.470 |
0,55%
|
131,84
|
125,52
|
133,40
|
128,30
|
| 28/05/2025 |
125.182 |
-2,29%
|
128,21
|
127,755
|
135,81
|
128,29
|
| 27/05/2025 |
150.521 |
4,47%
|
128,52
|
127,265
|
132,40
|
131,30
|
| 23/05/2025 |
129.593 |
-1,67%
|
124,41
|
122,565
|
128,375
|
125,68
|
| 22/05/2025 |
332.532 |
2,09%
|
133,21
|
122,565
|
133,78
|
127,82
|
| 21/05/2025 |
267.527 |
-7,74%
|
134,92
|
125,00
|
138,59
|
125,20
|
| 20/05/2025 |
272.299 |
-0,68%
|
133,76
|
133,74
|
138,59
|
135,71
|
| 19/05/2025 |
225.573 |
-0,47%
|
134,69
|
132,734
|
137,14
|
136,64
|
| 16/05/2025 |
234.612 |
2,04%
|
133,075
|
120,01
|
138,69
|
137,29
|
| 15/05/2025 |
336.612 |
0,07%
|
135,325
|
131,29
|
137,95
|
134,55
|
| 14/05/2025 |
313.675 |
-1,70%
|
134,74
|
133,66
|
139,26
|
134,45
|
| 13/05/2025 |
441.410 |
2,68%
|
132,82
|
127,95
|
139,265
|
136,77
|
| 12/05/2025 |
332.942 |
9,61%
|
129,02
|
127,95
|
134,50
|
133,20
|
| 09/05/2025 |
242.471 |
-1,61%
|
116,75
|
116,405
|
126,11
|
121,52
|
| 08/05/2025 |
424.109 |
8,30%
|
113,37
|
112,83
|
126,11
|
123,51
|
| 07/05/2025 |
375.269 |
1,36%
|
112,10
|
110,52
|
116,56
|
114,04
|
| 06/05/2025 |
113.687 |
-1,22%
|
114,21
|
110,52
|
117,14
|
112,51
|
| 05/05/2025 |
279.161 |
-1,98%
|
114,21
|
113,50
|
117,14
|
113,90
|
| 02/05/2025 |
221.096 |
4,21%
|
111,00
|
109,475
|
117,03
|
116,20
|
| 01/05/2025 |
281.447 |
1,89%
|
105,45
|
104,17
|
113,32
|
111,51
|
| 30/04/2025 |
227.790 |
1,69%
|
110,86
|
104,11
|
111,165
|
109,44
|
| 29/04/2025 |
338.826 |
-3,16%
|
109,59
|
104,11
|
111,60
|
107,60
|
| 28/04/2025 |
154.836 |
2,27%
|
108,64
|
107,4033
|
111,60
|
111,11
|
| 25/04/2025 |
193.038 |
-2,52%
|
106,51
|
104,851
|
113,34
|
108,64
|
