Marchés français ouverture 5 h 3 min

Herc Holdings Inc. (HRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,49+1,02 (+0,66 %)
À la clôture : 04:00PM EDT
157,79 +1,30 (+0,83 %)
Échanges après Bourse : 05:55PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024156,64156,80154,31156,49156,49194 000
09 mai 2024152,08155,64150,84155,47155,47177 900
08 mai 2024146,00151,79146,00151,61151,61233 600
07 mai 2024147,78150,32147,46147,90147,90154 300
06 mai 2024148,84150,39146,93147,86147,86235 900
03 mai 2024151,69152,62146,56146,90146,90209 400
02 mai 2024146,76149,08144,18148,56148,56153 400
01 mai 2024143,47148,18142,84144,41144,41430 600
30 avr. 2024151,50151,50141,55143,03143,03442 500
29 avr. 2024152,82153,53152,00152,82152,82138 000
26 avr. 2024154,20155,86151,79152,27152,27165 800
25 avr. 2024153,58155,48148,77153,92153,92250 100
24 avr. 2024152,32153,77151,62153,76153,76199 500
23 avr. 2024156,62157,20150,72153,50153,50323 300
22 avr. 2024150,93150,93147,05148,40148,40389 000
19 avr. 2024149,04152,27148,57150,09150,09254 100
18 avr. 2024153,84155,35150,44150,77150,77210 300
17 avr. 2024158,00158,54152,20152,53152,53230 100
16 avr. 2024157,05158,90155,05158,23158,23296 900
15 avr. 2024158,94160,94156,62158,30158,30288 300
12 avr. 2024161,20162,93156,90157,85157,85291 600
11 avr. 2024162,34163,16159,35163,01163,01215 100
10 avr. 2024162,15164,07160,00161,73161,73203 400
09 avr. 2024167,25168,33164,22167,64167,64114 800
08 avr. 2024166,37166,96165,27165,67165,67122 900
05 avr. 2024162,44165,35160,96165,12165,12169 100
04 avr. 2024167,82167,82162,51162,83162,83177 500
03 avr. 2024163,70167,58163,70165,49165,49175 800
02 avr. 2024163,81164,45160,77163,00163,00285 300
01 avr. 2024169,00169,00165,11166,47166,47173 500
28 mars 2024170,24171,00167,51168,30168,30213 500
27 mars 2024169,26170,43167,03170,00170,00188 200
26 mars 2024167,10169,24166,45167,71167,71110 200
25 mars 2024165,15166,76164,52165,78165,78102 500
22 mars 2024168,93168,99165,16165,52165,52116 600
21 mars 2024165,30170,16164,16167,75167,75174 000
20 mars 2024160,00163,96157,76163,55163,55145 800
19 mars 2024157,68161,34157,63160,75160,75170 700
18 mars 2024156,89159,71156,57158,06158,06113 800
15 mars 2024156,27160,24156,27157,40157,40217 400
14 mars 2024159,10159,19155,44157,12157,12234 200
13 mars 2024155,89158,69155,89158,65158,65201 300
12 mars 2024156,42157,99154,30156,90156,90177 500
11 mars 2024154,73157,11152,06155,83155,83159 800
08 mars 2024161,25163,06156,25156,49156,49327 700
07 mars 2024164,05166,44159,40159,55159,55305 500
06 mars 2024169,48169,57162,88162,89162,89405 700
05 mars 2024166,87169,18165,97168,28168,28337 400
04 mars 2024164,21169,00163,40168,81168,81327 500
01 mars 2024158,04163,39157,87163,16163,16251 700
29 févr. 2024155,00159,74154,57158,68158,68261 900
28 févr. 2024151,20155,19151,20154,71154,71166 600
27 févr. 2024153,26154,71151,77153,01153,01118 900
26 févr. 2024151,19153,85150,43151,89151,89155 000
23 févr. 2024150,61153,83150,00151,77151,77203 600
22 févr. 2024148,97150,74148,08149,68149,68190 200
21 févr. 2024146,42149,32146,06147,70147,70187 300
20 févr. 2024143,90147,53143,90147,25147,25181 100
20 févr. 20240.665 Dividende
16 févr. 2024149,13150,50146,88147,37146,71272 800
15 févr. 2024144,96151,01143,95150,64149,96263 900
14 févr. 2024143,19144,36139,88143,52142,87323 700
13 févr. 2024142,19144,95135,00141,19140,55432 400
12 févr. 2024152,05156,35152,05154,68153,98276 300
09 févr. 2024150,50152,57148,53151,64150,96148 700
08 févr. 2024150,01152,50150,00150,41149,73134 900
07 févr. 2024149,90151,15146,63149,26148,59244 100
06 févr. 2024148,76150,10146,54148,07147,40197 800
05 févr. 2024150,59150,62146,74149,41148,74104 700
02 févr. 2024149,53155,18149,35153,90153,21109 600
01 févr. 2024149,96152,82147,76152,61151,92127 700
31 janv. 2024151,77152,34147,22147,49146,82153 000
30 janv. 2024151,62154,40151,62152,28151,59102 200
29 janv. 2024151,71154,20151,71153,65152,96149 600
26 janv. 2024152,25154,05150,24151,34150,66132 700
25 janv. 2024147,10156,59146,44152,15151,46315 000
24 janv. 2024147,65147,65141,85142,67142,03102 100
23 janv. 2024148,75149,64144,85145,06144,4192 900
22 janv. 2024144,89147,18144,41146,17145,51136 100
19 janv. 2024142,35143,43139,01143,26142,61176 300
18 janv. 2024141,14142,19139,32142,02141,38146 300
17 janv. 2024137,67141,20137,67139,55138,92201 200
16 janv. 2024137,61140,88137,61140,52139,89120 500
12 janv. 2024142,95143,19139,54140,43139,80105 900
11 janv. 2024140,03140,71138,16140,24139,61133 300
10 janv. 2024139,01140,45137,37140,37139,74108 600
09 janv. 2024138,97140,34137,02139,44138,81109 300
08 janv. 2024137,90142,06137,06141,93141,29102 600
05 janv. 2024138,71141,98137,33138,52137,89155 200
04 janv. 2024144,00145,69140,85140,93140,29166 500
03 janv. 2024144,97145,65141,29143,50142,85155 900
02 janv. 2024147,53150,51146,59147,85147,18133 200
29 déc. 2023151,94152,00148,73148,89148,22155 600
28 déc. 2023149,64152,19149,23151,62150,94101 800
27 déc. 2023151,87153,05149,76151,94151,25135 200
26 déc. 2023148,29151,86147,33151,25150,57113 700
22 déc. 2023147,68149,38146,35147,61146,94126 800
21 déc. 2023148,02148,31145,91148,21147,5486 400
20 déc. 2023146,59149,85144,51144,70144,05228 200
19 déc. 2023148,45149,98147,46147,68147,01228 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...