Herc Holdings Inc (HRI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
0 |
2,76%
|
194,56
|
192,48
|
201,25
|
200,04
|
| 14/02/2025 |
190.463 |
2,76%
|
194,56
|
192,48
|
201,25
|
201,04
|
| 13/02/2025 |
250.846 |
-6,02%
|
203,04
|
194,075
|
211,25
|
195,35
|
| 12/02/2025 |
187.042 |
0,16%
|
203,04
|
200,365
|
207,92
|
207,86
|
| 11/02/2025 |
197.447 |
2,35%
|
207,105
|
202,74
|
207,70
|
207,52
|
| 10/02/2025 |
131.449 |
-1,10%
|
207,105
|
201,39
|
207,105
|
202,75
|
| 07/02/2025 |
50.450 |
-2,10%
|
207,41
|
204,97
|
210,215
|
205,00
|
| 06/02/2025 |
90.773 |
1,86%
|
207,41
|
206,15
|
211,88
|
209,39
|
| 05/02/2025 |
91.396 |
0,74%
|
197,28
|
202,3725
|
207,30
|
205,57
|
| 04/02/2025 |
56.580 |
3,46%
|
197,28
|
200,05
|
204,695
|
204,07
|
| 03/02/2025 |
72.926 |
-3,30%
|
197,28
|
194,38
|
202,5648
|
197,24
|
| 31/01/2025 |
114.210 |
-2,11%
|
208,55
|
201,74
|
207,75
|
203,96
|
| 30/01/2025 |
189.685 |
2,26%
|
205,015
|
204,65
|
211,15
|
208,35
|
| 29/01/2025 |
200.683 |
2,52%
|
199,30
|
198,76
|
203,81
|
203,74
|
| 28/01/2025 |
171.405 |
-0,19%
|
199,30
|
193,30
|
200,22
|
198,74
|
| 27/01/2025 |
278.361 |
-5,66%
|
209,38
|
198,78
|
209,22
|
199,11
|
| 24/01/2025 |
136.700 |
1,11%
|
207,29
|
205,77
|
211,22
|
211,06
|
| 23/01/2025 |
198.408 |
0,63%
|
206,915
|
205,30
|
208,74
|
208,74
|
| 22/01/2025 |
116.738 |
-1,23%
|
210,62
|
206,66
|
212,19
|
207,43
|
| 21/01/2025 |
152.910 |
2,04%
|
208,05
|
206,105
|
211,495
|
210,02
|
| 20/01/2025 |
0 |
1,28%
|
205,385
|
203,36
|
206,28
|
205,83
|
| 17/01/2025 |
128.146 |
1,28%
|
205,385
|
203,36
|
206,28
|
205,87
|
| 16/01/2025 |
106.979 |
1,13%
|
206,13
|
199,535
|
203,655
|
203,23
|
| 15/01/2025 |
146.092 |
-0,09%
|
206,13
|
198,99
|
207,595
|
200,97
|
| 14/01/2025 |
331.931 |
9,63%
|
178,51
|
190,71
|
201,15
|
201,15
|
| 13/01/2025 |
172.443 |
2,53%
|
178,51
|
177,69
|
183,48
|
183,48
|
| 10/01/2025 |
131.226 |
-1,63%
|
178,73
|
177,405
|
180,69
|
178,95
|
| 09/01/2025 |
165.659 |
-1,82%
|
183,97
|
179,725
|
184,05
|
181,92
|
| 08/01/2025 |
154.441 |
-1,82%
|
183,97
|
179,725
|
184,05
|
181,92
|
| 07/01/2025 |
162.833 |
-0,09%
|
187,31
|
183,30
|
189,375
|
185,29
|
| 06/01/2025 |
150.445 |
-1,57%
|
191,72
|
184,68
|
190,72
|
185,46
|
| 03/01/2025 |
113.332 |
1,29%
|
187,82
|
184,71
|
188,84
|
188,42
|
| 02/01/2025 |
97.612 |
-1,75%
|
190,95
|
184,155
|
192,27
|
186,02
|
| 31/12/2024 |
0 |
0,10%
|
189,95
|
188,42
|
191,0188
|
189,33
|
| 30/12/2024 |
95.142 |
-0,25%
|
190,50
|
185,00
|
189,915
|
189,33
|
| 27/12/2024 |
70.335 |
-1,51%
|
190,50
|
187,275
|
192,62
|
189,62
|
| 26/12/2024 |
47.319 |
0,56%
|
190,50
|
189,48
|
193,44
|
192,52
|
| 24/12/2024 |
0 |
1,12%
|
189,00
|
188,52
|
191,895
|
191,45
|
