Herc Holdings Inc (HRI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
231.185 |
6,31%
|
108,40
|
103,97
|
115,3069
|
111,45
|
| 23/04/2025 |
424.729 |
2,44%
|
102,57
|
96,185
|
115,3069
|
104,84
|
| 22/04/2025 |
520.130 |
-8,22%
|
116,60
|
96,01
|
115,47
|
102,34
|
| 21/04/2025 |
347.720 |
-5,25%
|
116,80
|
108,305
|
117,02
|
111,50
|
| 17/04/2025 |
242.810 |
1,66%
|
117,16
|
112,905
|
119,235
|
117,66
|
| 16/04/2025 |
400.254 |
-1,58%
|
118,92
|
112,905
|
120,395
|
115,74
|
| 15/04/2025 |
117.564 |
-1,28%
|
118,92
|
116,095
|
120,395
|
117,60
|
| 14/04/2025 |
254.529 |
3,61%
|
117,18
|
114,535
|
120,175
|
119,12
|
| 11/04/2025 |
395.971 |
-2,50%
|
118,97
|
112,06
|
118,57
|
114,97
|
| 10/04/2025 |
171.816 |
-8,61%
|
124,24
|
115,18
|
125,57
|
117,81
|
| 09/04/2025 |
506.603 |
14,26%
|
110,23
|
109,40
|
130,385
|
128,91
|
| 08/04/2025 |
259.530 |
-6,28%
|
114,70
|
110,005
|
125,515
|
112,60
|
| 07/04/2025 |
338.457 |
-2,23%
|
114,70
|
110,645
|
129,26
|
119,50
|
| 04/04/2025 |
432.480 |
-5,88%
|
125,33
|
114,78
|
127,97
|
122,23
|
| 03/04/2025 |
370.649 |
-8,70%
|
128,58
|
127,595
|
135,00
|
129,86
|
| 02/04/2025 |
172.891 |
3,98%
|
134,10
|
133,715
|
142,40
|
142,19
|
| 01/04/2025 |
219.698 |
1,85%
|
130,87
|
131,475
|
139,64
|
136,75
|
| 31/03/2025 |
208.460 |
-3,35%
|
135,735
|
129,40
|
136,72
|
134,27
|
| 28/03/2025 |
524.542 |
-0,44%
|
138,505
|
135,51
|
138,995
|
138,93
|
| 27/03/2025 |
234.749 |
-0,94%
|
142,85
|
138,15
|
141,20
|
139,55
|
| 26/03/2025 |
226.655 |
-1,55%
|
142,85
|
138,075
|
144,37
|
140,81
|
| 25/03/2025 |
322.435 |
0,20%
|
143,29
|
141,60
|
145,00
|
143,03
|
| 24/03/2025 |
199.217 |
5,27%
|
130,12
|
139,645
|
143,37
|
142,75
|
| 21/03/2025 |
211.950 |
0,42%
|
130,12
|
130,715
|
136,01
|
135,61
|
| 20/03/2025 |
226.038 |
1,76%
|
127,78
|
130,00
|
136,89
|
135,04
|
| 19/03/2025 |
277.825 |
3,70%
|
127,46
|
127,62
|
134,42
|
132,71
|
| 18/03/2025 |
233.818 |
-0,25%
|
127,46
|
125,23
|
128,395
|
127,97
|
| 17/03/2025 |
232.649 |
-0,74%
|
127,86
|
127,35
|
130,485
|
128,32
|
| 14/03/2025 |
265.043 |
5,75%
|
124,02
|
123,735
|
129,78
|
129,28
|
| 13/03/2025 |
441.751 |
-0,81%
|
122,50
|
119,70
|
126,62
|
122,25
|
| 12/03/2025 |
344.423 |
-4,26%
|
129,27
|
121,12
|
129,6506
|
123,25
|
| 11/03/2025 |
608.056 |
2,78%
|
128,935
|
124,34
|
129,43
|
128,73
|
| 10/03/2025 |
205.619 |
-4,71%
|
128,935
|
123,64
|
130,35
|
125,25
|
| 07/03/2025 |
300.608 |
2,10%
|
128,02
|
125,73
|
132,73
|
131,55
|
| 06/03/2025 |
317.153 |
-3,48%
|
130,03
|
126,7301
|
132,05
|
128,85
|
| 05/03/2025 |
364.095 |
3,26%
|
131,80
|
128,85
|
134,2448
|
133,50
|
| 04/03/2025 |
532.510 |
-4,78%
|
131,80
|
125,60
|
133,63
|
129,28
|
| 03/03/2025 |
297.994 |
-5,63%
|
145,03
|
135,00
|
145,8196
|
135,77
|
| 28/02/2025 |
269.903 |
-1,08%
|
145,03
|
142,19
|
146,83
|
143,48
|
| 27/02/2025 |
264.753 |
-3,76%
|
150,74
|
143,41
|
150,605
|
145,04
|
| 26/02/2025 |
568.813 |
1,97%
|
151,38
|
148,50
|
153,99
|
150,71
|
| 25/02/2025 |
598.107 |
-3,34%
|
153,89
|
145,52
|
153,77
|
147,80
|
| 24/02/2025 |
397.208 |
-6,47%
|
178,99
|
152,02
|
156,91
|
152,91
|
| 21/02/2025 |
421.370 |
-8,34%
|
178,99
|
161,99
|
178,99
|
163,48
|
| 20/02/2025 |
398.650 |
-0,60%
|
178,99
|
174,7758
|
181,99
|
178,89
|
| 19/02/2025 |
396.577 |
-2,91%
|
182,19
|
178,25
|
183,415
|
179,97
|
| 18/02/2025 |
1.586.685 |
-7,33%
|
175,74
|
163,60
|
190,04
|
185,37
|
