Herc Holdings Inc (HRI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
150.862 |
-0,81%
|
233,20
|
228,95
|
236,345
|
230,13
|
| 29/11/2024 |
97.285 |
0,98%
|
232,00
|
231,43
|
234,10
|
232,00
|
| 28/11/2024 |
119.981 |
-0,54%
|
234,00
|
226,805
|
233,80
|
229,75
|
| 27/11/2024 |
110.667 |
-0,54%
|
225,27
|
223,23
|
234,30
|
229,84
|
| 26/11/2024 |
134.533 |
0,97%
|
225,74
|
223,23
|
231,13
|
231,00
|
| 25/11/2024 |
237.320 |
2,63%
|
228,50
|
225,02
|
230,00
|
228,78
|
| 22/11/2024 |
138.316 |
2,37%
|
213,95
|
212,92
|
223,025
|
222,92
|
| 21/11/2024 |
138.626 |
2,02%
|
215,73
|
211,735
|
218,14
|
217,76
|
| 20/11/2024 |
140.501 |
-0,97%
|
214,37
|
211,735
|
219,005
|
213,45
|
| 19/11/2024 |
121.580 |
-0,89%
|
217,98
|
214,01
|
220,60
|
215,55
|
| 18/11/2024 |
86.227 |
-0,08%
|
217,12
|
216,02
|
220,96
|
217,49
|
| 15/11/2024 |
172.467 |
0,06%
|
223,235
|
215,82
|
223,235
|
217,67
|
| 14/11/2024 |
179.625 |
-2,08%
|
226,015
|
217,21
|
227,80
|
217,54
|
| 13/11/2024 |
163.538 |
-1,03%
|
227,95
|
219,56
|
230,78
|
222,17
|
| 12/11/2024 |
151.192 |
-1,37%
|
236,35
|
223,90
|
237,695
|
224,48
|
| 11/11/2024 |
252.183 |
-2,50%
|
235,76
|
227,02
|
237,695
|
227,59
|
| 08/11/2024 |
101.263 |
0,15%
|
235,36
|
230,23
|
235,96
|
233,43
|
| 07/11/2024 |
195.759 |
-2,59%
|
231,52
|
230,23
|
246,88
|
233,09
|
| 06/11/2024 |
652.764 |
11,27%
|
208,31
|
208,89
|
246,88
|
239,28
|
| 05/11/2024 |
226.863 |
%
|
208,31
|
206,82
|
214,08
|
205,00
|
| 04/11/2024 |
217.062 |
%
|
208,81
|
206,85
|
214,08
|
207,00
|
| 01/11/2024 |
231.319 |
%
|
211,92
|
207,37
|
212,59
|
210,17
|
| 31/10/2024 |
190.325 |
%
|
209,35
|
208,5402
|
213,70
|
210,35
|
| 30/10/2024 |
189.202 |
%
|
209,35
|
208,5402
|
213,70
|
210,35
|
| 29/10/2024 |
216.427 |
%
|
211,87
|
209,13
|
214,415
|
210,86
|
| 28/10/2024 |
140.845 |
%
|
210,00
|
209,75
|
214,62
|
214,60
|
| 25/10/2024 |
231.328 |
%
|
210,00
|
206,35
|
211,63
|
209,47
|
| 24/10/2024 |
309.672 |
%
|
208,26
|
204,405
|
214,16
|
209,23
|
| 23/10/2024 |
765.771 |
%
|
174,00
|
199,5086
|
210,93
|
209,56
|
| 22/10/2024 |
769.201 |
%
|
174,00
|
173,275
|
202,30
|
199,00
|
| 21/10/2024 |
236.661 |
%
|
171,81
|
167,485
|
171,985
|
169,07
|
| 18/10/2024 |
267.138 |
%
|
171,46
|
169,48
|
173,41
|
172,04
|
| 17/10/2024 |
260.991 |
%
|
173,85
|
169,905
|
178,765
|
173,95
|
| 16/10/2024 |
154.817 |
%
|
170,22
|
167,83
|
171,595
|
168,02
|
| 15/10/2024 |
134.845 |
%
|
168,93
|
167,83
|
171,595
|
168,02
|
| 14/10/2024 |
114.703 |
%
|
165,65
|
165,87
|
170,59
|
169,42
|
| 11/10/2024 |
170.390 |
%
|
164,93
|
161,10
|
165,485
|
163,72
|
| 10/10/2024 |
169.992 |
%
|
161,75
|
160,46
|
164,44
|
163,69
|
| 09/10/2024 |
137.618 |
%
|
161,95
|
161,29
|
162,985
|
162,00
|
| 08/10/2024 |
135.506 |
%
|
161,62
|
161,29
|
162,985
|
162,00
|
| 07/10/2024 |
79.325 |
%
|
157,64
|
157,41
|
161,82
|
161,18
|
| 04/10/2024 |
110.684 |
%
|
158,80
|
156,66
|
160,16
|
160,01
|
| 03/10/2024 |
81.495 |
%
|
157,08
|
154,40
|
157,485
|
155,05
|
| 02/10/2024 |
141.989 |
%
|
159,505
|
158,45
|
158,945
|
156,92
|
| 01/10/2024 |
88.775 |
%
|
159,505
|
157,22
|
160,25
|
159,33
|
| 30/09/2024 |
88.307 |
%
|
158,55
|
157,22
|
160,25
|
159,43
|
| 27/09/2024 |
73.374 |
%
|
157,03
|
157,845
|
161,87
|
159,53
|
| 26/09/2024 |
80.912 |
%
|
159,61
|
156,801
|
160,045
|
156,16
|
| 25/09/2024 |
76.649 |
%
|
158,23
|
156,801
|
160,045
|
157,07
|
| 24/09/2024 |
79.822 |
%
|
157,62
|
155,53
|
159,31
|
158,41
|
| 23/09/2024 |
81.400 |
%
|
155,14
|
154,925
|
158,47
|
156,29
|
| 20/09/2024 |
114.937 |
%
|
154,57
|
153,1625
|
157,4999
|
155,37
|
| 19/09/2024 |
86.911 |
%
|
155,06
|
153,21
|
158,31
|
157,02
|
| 18/09/2024 |
181.818 |
%
|
151,73
|
150,3335
|
158,61
|
151,50
|
| 17/09/2024 |
85.343 |
%
|
144,82
|
139,84
|
143,63
|
143,18
|
| 16/09/2024 |
74.708 |
%
|
140,86
|
139,84
|
143,325
|
143,18
|
| 13/09/2024 |
83.598 |
%
|
134,28
|
135,62
|
140,295
|
138,77
|
| 12/09/2024 |
96.912 |
%
|
133,70
|
128,23
|
134,16
|
133,75
|
| 11/09/2024 |
100.118 |
%
|
132,92
|
131,675
|
134,69
|
134,43
|
| 10/09/2024 |
99.393 |
%
|
132,56
|
131,85
|
134,328
|
132,19
|
| 09/09/2024 |
96.752 |
%
|
132,27
|
131,85
|
134,328
|
132,19
|
| 06/09/2024 |
119.431 |
%
|
134,40
|
132,17
|
137,57
|
134,88
|
| 05/09/2024 |
110.666 |
%
|
137,89
|
132,17
|
137,57
|
134,925
|
| 04/09/2024 |
139.411 |
%
|
137,89
|
137,695
|
145,03
|
137,97
|
| 30/08/2024 |
82.410 |
%
|
144,05
|
139,67
|
145,225
|
143,98
|
| 29/08/2024 |
173.034 |
%
|
142,43
|
140,09
|
142,895
|
140,49
|
| 28/08/2024 |
131.859 |
%
|
142,62
|
143,27
|
145,73
|
143,88
|
| 27/08/2024 |
103.430 |
%
|
145,05
|
146,15
|
148,805
|
146,39
|
| 26/08/2024 |
70.643 |
%
|
148,51
|
146,15
|
148,805
|
146,39
|
| 23/08/2024 |
147.063 |
%
|
138,00
|
137,31
|
140,14
|
138,14
|
| 22/08/2024 |
106.148 |
%
|
138,355
|
136,63
|
138,665
|
137,62
|
| 21/08/2024 |
104.632 |
%
|
137,37
|
136,63
|
138,665
|
137,62
|
| 20/08/2024 |
95.400 |
%
|
137,83
|
134,91
|
138,855
|
138,52
|
| 19/08/2024 |
94.119 |
%
|
136,16
|
134,91
|
138,855
|
138,52
|
| 16/08/2024 |
296.732 |
%
|
134,86
|
134,90
|
137,75
|
135,15
|
| 15/08/2024 |
103.776 |
%
|
135,46
|
130,75
|
132,87
|
132,48
|
| 14/08/2024 |
71.477 |
%
|
133,20
|
129,195
|
133,69
|
132,37
|
| 13/08/2024 |
73.336 |
%
|
131,325
|
128,65
|
131,12
|
130,00
|
| 12/08/2024 |
69.906 |
%
|
130,35
|
128,65
|
131,12
|
130,00
|
| 09/08/2024 |
90.407 |
%
|
132,08
|
128,52
|
133,27
|
132,64
|
| 08/08/2024 |
139.350 |
%
|
130,52
|
128,33
|
139,61
|
129,00
|
| 07/08/2024 |
101.698 |
%
|
134,41
|
128,33
|
139,61
|
129,00
|
| 06/08/2024 |
204.204 |
%
|
134,41
|
125,11
|
134,97
|
134,51
|
| 05/08/2024 |
203.356 |
%
|
125,00
|
125,11
|
134,97
|
134,51
|
| 02/08/2024 |
244.327 |
%
|
137,65
|
143,19
|
156,035
|
144,10
|
| 01/08/2024 |
206.295 |
%
|
154,77
|
152,54
|
159,855
|
154,00
|
| 31/07/2024 |
201.426 |
%
|
153,66
|
152,625
|
159,855
|
155,84
|
| 30/07/2024 |
139.210 |
%
|
153,66
|
151,50
|
154,11
|
153,11
|
| 29/07/2024 |
83.577 |
%
|
153,66
|
152,76
|
155,68
|
153,09
|
| 26/07/2024 |
370.832 |
%
|
156,68
|
147,275
|
158,32
|
155,39
|
| 25/07/2024 |
213.973 |
%
|
146,20
|
144,99
|
154,135
|
145,88
|
| 24/07/2024 |
298.102 |
%
|
151,49
|
139,54
|
153,40
|
153,30
|
| 23/07/2024 |
291.821 |
%
|
146,13
|
139,54
|
153,40
|
153,30
|
| 22/07/2024 |
419.974 |
%
|
145,32
|
143,175
|
147,135
|
144,27
|
| 19/07/2024 |
140.122 |
%
|
147,93
|
148,08
|
156,39
|
148,25
|
| 18/07/2024 |
134.306 |
%
|
150,58
|
148,08
|
156,39
|
148,11
|
| 17/07/2024 |
182.722 |
%
|
145,19
|
150,57
|
154,48
|
151,25
|
| 16/07/2024 |
197.159 |
%
|
138,39
|
143,96
|
153,44
|
153,31
|
| 15/07/2024 |
134.386 |
%
|
138,39
|
137,09
|
143,59
|
143,46
|
| 12/07/2024 |
139.162 |
%
|
131,56
|
133,73
|
138,57
|
136,52
|
