NYSE - Nasdaq Real Time Price • USD
Herc Holdings Inc. (HRI)
As of 1:49 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 154.20 | 155.86 | 152.21 | 153.50 | 153.50 | 57,131 |
Apr 25, 2024 | 153.58 | 155.48 | 148.77 | 153.92 | 153.92 | 250,100 |
Apr 24, 2024 | 152.32 | 153.77 | 151.62 | 153.76 | 153.76 | 199,500 |
Apr 23, 2024 | 156.62 | 157.20 | 150.72 | 153.50 | 153.50 | 323,300 |
Apr 22, 2024 | 150.93 | 150.93 | 147.05 | 148.40 | 148.40 | 389,000 |
Apr 19, 2024 | 149.04 | 152.27 | 148.57 | 150.09 | 150.09 | 254,100 |
Apr 18, 2024 | 153.84 | 155.35 | 150.44 | 150.77 | 150.77 | 210,300 |
Apr 17, 2024 | 158.00 | 158.54 | 152.20 | 152.53 | 152.53 | 230,100 |
Apr 16, 2024 | 157.05 | 158.90 | 155.05 | 158.23 | 158.23 | 296,900 |
Apr 15, 2024 | 158.94 | 160.94 | 156.62 | 158.30 | 158.30 | 288,300 |
Apr 12, 2024 | 161.20 | 162.93 | 156.90 | 157.85 | 157.85 | 291,600 |
Apr 11, 2024 | 162.34 | 163.16 | 159.35 | 163.01 | 163.01 | 215,100 |
Apr 10, 2024 | 162.15 | 164.07 | 160.00 | 161.73 | 161.73 | 203,400 |
Apr 9, 2024 | 167.25 | 168.33 | 164.22 | 167.64 | 167.64 | 114,800 |
Apr 8, 2024 | 166.37 | 166.96 | 165.27 | 165.67 | 165.67 | 122,900 |
Apr 5, 2024 | 162.44 | 165.35 | 160.96 | 165.12 | 165.12 | 169,100 |
Apr 4, 2024 | 167.82 | 167.82 | 162.51 | 162.83 | 162.83 | 177,500 |
Apr 3, 2024 | 163.70 | 167.58 | 163.70 | 165.49 | 165.49 | 175,800 |
Apr 2, 2024 | 163.81 | 164.45 | 160.77 | 163.00 | 163.00 | 285,300 |
Apr 1, 2024 | 169.00 | 169.00 | 165.11 | 166.47 | 166.47 | 173,500 |
Mar 28, 2024 | 170.24 | 171.00 | 167.51 | 168.30 | 168.30 | 213,500 |
Mar 27, 2024 | 169.26 | 170.43 | 167.03 | 170.00 | 170.00 | 188,200 |
Mar 26, 2024 | 167.10 | 169.24 | 166.45 | 167.71 | 167.71 | 110,200 |
Mar 25, 2024 | 165.15 | 166.76 | 164.52 | 165.78 | 165.78 | 102,500 |
Mar 22, 2024 | 168.93 | 168.99 | 165.16 | 165.52 | 165.52 | 116,600 |
Mar 21, 2024 | 165.30 | 170.16 | 164.16 | 167.75 | 167.75 | 174,000 |
Mar 20, 2024 | 160.00 | 163.96 | 157.76 | 163.55 | 163.55 | 145,800 |
Mar 19, 2024 | 157.68 | 161.34 | 157.63 | 160.75 | 160.75 | 170,700 |
Mar 18, 2024 | 156.89 | 159.71 | 156.57 | 158.06 | 158.06 | 113,800 |
Mar 15, 2024 | 156.27 | 160.24 | 156.27 | 157.40 | 157.40 | 217,400 |
Mar 14, 2024 | 159.10 | 159.19 | 155.44 | 157.12 | 157.12 | 234,200 |
Mar 13, 2024 | 155.89 | 158.69 | 155.89 | 158.65 | 158.65 | 201,300 |
Mar 12, 2024 | 156.42 | 157.99 | 154.30 | 156.90 | 156.90 | 177,500 |
Mar 11, 2024 | 154.73 | 157.11 | 152.06 | 155.83 | 155.83 | 159,800 |
Mar 8, 2024 | 161.25 | 163.06 | 156.25 | 156.49 | 156.49 | 327,700 |
Mar 7, 2024 | 164.05 | 166.44 | 159.40 | 159.55 | 159.55 | 305,500 |
Mar 6, 2024 | 169.48 | 169.57 | 162.88 | 162.89 | 162.89 | 405,700 |
Mar 5, 2024 | 166.87 | 169.18 | 165.97 | 168.28 | 168.28 | 337,400 |
Mar 4, 2024 | 164.21 | 169.00 | 163.40 | 168.81 | 168.81 | 327,500 |
Mar 1, 2024 | 158.04 | 163.39 | 157.87 | 163.16 | 163.16 | 251,700 |
Feb 29, 2024 | 155.00 | 159.74 | 154.57 | 158.68 | 158.68 | 261,900 |
Feb 28, 2024 | 151.20 | 155.19 | 151.20 | 154.71 | 154.71 | 166,600 |
Feb 27, 2024 | 153.26 | 154.71 | 151.77 | 153.01 | 153.01 | 118,900 |
Feb 26, 2024 | 151.19 | 153.85 | 150.43 | 151.89 | 151.89 | 155,000 |
Feb 23, 2024 | 150.61 | 153.83 | 150.00 | 151.77 | 151.77 | 203,600 |
Feb 22, 2024 | 148.97 | 150.74 | 148.08 | 149.68 | 149.68 | 190,200 |
Feb 21, 2024 | 146.42 | 149.32 | 146.06 | 147.70 | 147.70 | 187,300 |
Feb 20, 2024 | 0.67 Dividend | |||||
Feb 20, 2024 | 143.90 | 147.53 | 143.90 | 147.25 | 147.25 | 181,100 |
Feb 16, 2024 | 149.13 | 150.50 | 146.88 | 147.37 | 146.71 | 272,800 |
Feb 15, 2024 | 144.96 | 151.01 | 143.95 | 150.64 | 149.96 | 263,900 |
Feb 14, 2024 | 143.19 | 144.36 | 139.88 | 143.52 | 142.87 | 323,700 |
Feb 13, 2024 | 142.19 | 144.95 | 135.00 | 141.19 | 140.55 | 432,400 |
Feb 12, 2024 | 152.05 | 156.35 | 152.05 | 154.68 | 153.98 | 276,300 |
Feb 9, 2024 | 150.50 | 152.57 | 148.53 | 151.64 | 150.96 | 148,700 |
Feb 8, 2024 | 150.01 | 152.50 | 150.00 | 150.41 | 149.73 | 134,900 |
Feb 7, 2024 | 149.90 | 151.15 | 146.63 | 149.26 | 148.59 | 244,100 |
Feb 6, 2024 | 148.76 | 150.10 | 146.54 | 148.07 | 147.40 | 197,800 |
Feb 5, 2024 | 150.59 | 150.62 | 146.74 | 149.41 | 148.74 | 104,700 |
Feb 2, 2024 | 149.53 | 155.18 | 149.35 | 153.90 | 153.21 | 109,600 |
Feb 1, 2024 | 149.96 | 152.82 | 147.76 | 152.61 | 151.92 | 127,700 |
Jan 31, 2024 | 151.77 | 152.34 | 147.22 | 147.49 | 146.82 | 153,000 |
Jan 30, 2024 | 151.62 | 154.40 | 151.62 | 152.28 | 151.59 | 102,200 |
Jan 29, 2024 | 151.71 | 154.20 | 151.71 | 153.65 | 152.96 | 149,600 |
Jan 26, 2024 | 152.25 | 154.05 | 150.24 | 151.34 | 150.66 | 132,700 |
Jan 25, 2024 | 147.10 | 156.59 | 146.44 | 152.15 | 151.46 | 315,000 |
Jan 24, 2024 | 147.65 | 147.65 | 141.85 | 142.67 | 142.03 | 102,100 |
Jan 23, 2024 | 148.75 | 149.64 | 144.85 | 145.06 | 144.41 | 92,900 |
Jan 22, 2024 | 144.89 | 147.18 | 144.41 | 146.17 | 145.51 | 136,100 |
Jan 19, 2024 | 142.35 | 143.43 | 139.01 | 143.26 | 142.61 | 176,300 |
Jan 18, 2024 | 141.14 | 142.19 | 139.32 | 142.02 | 141.38 | 146,300 |
Jan 17, 2024 | 137.67 | 141.20 | 137.67 | 139.55 | 138.92 | 201,200 |
Jan 16, 2024 | 137.61 | 140.88 | 137.61 | 140.52 | 139.89 | 120,500 |
Jan 12, 2024 | 142.95 | 143.19 | 139.54 | 140.43 | 139.80 | 105,900 |
Jan 11, 2024 | 140.03 | 140.71 | 138.16 | 140.24 | 139.61 | 133,300 |
Jan 10, 2024 | 139.01 | 140.45 | 137.37 | 140.37 | 139.74 | 108,600 |
Jan 9, 2024 | 138.97 | 140.34 | 137.02 | 139.44 | 138.81 | 109,300 |
Jan 8, 2024 | 137.90 | 142.06 | 137.06 | 141.93 | 141.29 | 102,600 |
Jan 5, 2024 | 138.71 | 141.98 | 137.33 | 138.52 | 137.89 | 155,200 |
Jan 4, 2024 | 144.00 | 145.69 | 140.85 | 140.93 | 140.29 | 166,500 |
Jan 3, 2024 | 144.97 | 145.65 | 141.29 | 143.50 | 142.85 | 155,900 |
Jan 2, 2024 | 147.53 | 150.51 | 146.59 | 147.85 | 147.18 | 133,200 |
Dec 29, 2023 | 151.94 | 152.00 | 148.73 | 148.89 | 148.22 | 155,600 |
Dec 28, 2023 | 149.64 | 152.19 | 149.23 | 151.62 | 150.94 | 101,800 |
Dec 27, 2023 | 151.87 | 153.05 | 149.76 | 151.94 | 151.25 | 135,200 |
Dec 26, 2023 | 148.29 | 151.86 | 147.33 | 151.25 | 150.57 | 113,700 |
Dec 22, 2023 | 147.68 | 149.38 | 146.35 | 147.61 | 146.94 | 126,800 |
Dec 21, 2023 | 148.02 | 148.31 | 145.91 | 148.21 | 147.54 | 86,400 |
Dec 20, 2023 | 146.59 | 149.85 | 144.51 | 144.70 | 144.05 | 228,200 |
Dec 19, 2023 | 148.45 | 149.98 | 147.46 | 147.68 | 147.01 | 228,800 |
Dec 18, 2023 | 146.91 | 147.99 | 144.07 | 146.52 | 145.86 | 228,600 |
Dec 15, 2023 | 148.62 | 149.42 | 145.52 | 145.73 | 145.07 | 276,800 |
Dec 14, 2023 | 140.07 | 150.00 | 140.07 | 147.69 | 147.02 | 493,000 |
Dec 13, 2023 | 128.33 | 136.67 | 127.12 | 136.06 | 135.45 | 384,900 |
Dec 12, 2023 | 131.59 | 131.59 | 127.68 | 127.88 | 127.30 | 188,800 |
Dec 11, 2023 | 124.47 | 132.25 | 122.84 | 131.88 | 131.28 | 353,700 |
Dec 8, 2023 | 0.63 Dividend | |||||
Dec 8, 2023 | 122.34 | 125.36 | 120.94 | 124.37 | 123.81 | 227,300 |
Dec 7, 2023 | 120.90 | 123.31 | 119.98 | 122.66 | 121.48 | 124,800 |
Dec 6, 2023 | 121.94 | 125.04 | 120.28 | 120.72 | 119.56 | 195,900 |
Dec 5, 2023 | 123.94 | 124.29 | 119.74 | 120.20 | 119.04 | 308,600 |
Dec 4, 2023 | 128.00 | 129.62 | 126.39 | 126.58 | 125.36 | 242,700 |
Dec 1, 2023 | 124.63 | 132.69 | 124.63 | 131.32 | 130.05 | 266,800 |
Nov 30, 2023 | 124.34 | 124.94 | 122.18 | 123.66 | 122.47 | 214,400 |
Nov 29, 2023 | 121.00 | 125.53 | 121.00 | 123.11 | 121.92 | 233,800 |
Nov 28, 2023 | 122.66 | 123.43 | 119.08 | 119.30 | 118.15 | 192,600 |
Nov 27, 2023 | 123.04 | 123.81 | 122.03 | 123.10 | 121.91 | 186,000 |
Nov 24, 2023 | 124.19 | 125.93 | 123.97 | 124.34 | 123.14 | 65,400 |
Nov 22, 2023 | 124.92 | 125.25 | 123.40 | 124.52 | 123.32 | 119,700 |
Nov 21, 2023 | 123.46 | 124.65 | 121.93 | 124.27 | 123.07 | 399,200 |
Nov 20, 2023 | 122.20 | 125.29 | 120.91 | 123.99 | 122.79 | 351,500 |
Nov 17, 2023 | 128.01 | 128.68 | 126.65 | 126.86 | 125.64 | 152,700 |
Nov 16, 2023 | 126.24 | 127.35 | 125.03 | 125.92 | 124.70 | 222,400 |
Nov 15, 2023 | 127.59 | 130.50 | 125.75 | 126.70 | 125.48 | 194,000 |
Nov 14, 2023 | 124.40 | 127.60 | 124.40 | 126.45 | 125.23 | 269,400 |
Nov 13, 2023 | 117.91 | 120.56 | 117.76 | 118.77 | 117.62 | 178,600 |
Nov 10, 2023 | 116.36 | 118.99 | 116.26 | 118.23 | 117.09 | 111,800 |
Nov 9, 2023 | 117.90 | 118.36 | 114.60 | 114.89 | 113.78 | 174,900 |
Nov 8, 2023 | 118.02 | 118.74 | 115.92 | 115.96 | 114.84 | 155,600 |
Nov 7, 2023 | 114.72 | 117.66 | 114.54 | 117.35 | 116.22 | 232,400 |
Nov 6, 2023 | 123.48 | 123.78 | 115.78 | 115.86 | 114.74 | 325,300 |
Nov 3, 2023 | 118.65 | 124.75 | 118.65 | 124.00 | 122.80 | 450,200 |
Nov 2, 2023 | 109.28 | 113.79 | 108.51 | 113.70 | 112.60 | 622,900 |
Nov 1, 2023 | 106.44 | 108.31 | 105.00 | 106.38 | 105.35 | 269,600 |
Oct 31, 2023 | 107.58 | 108.10 | 106.05 | 106.79 | 105.76 | 239,700 |
Oct 30, 2023 | 107.38 | 108.55 | 105.56 | 107.72 | 106.68 | 168,000 |
Oct 27, 2023 | 106.69 | 107.74 | 105.19 | 105.47 | 104.45 | 210,500 |
Oct 26, 2023 | 102.58 | 107.18 | 102.32 | 106.65 | 105.62 | 343,500 |
Oct 25, 2023 | 104.07 | 105.47 | 101.34 | 102.31 | 101.32 | 419,900 |
Oct 24, 2023 | 103.04 | 106.40 | 100.17 | 105.80 | 104.78 | 487,800 |
Oct 23, 2023 | 107.48 | 109.48 | 106.66 | 107.21 | 106.18 | 295,300 |
Oct 20, 2023 | 108.16 | 108.72 | 106.95 | 107.45 | 106.41 | 273,700 |
Oct 19, 2023 | 109.98 | 112.00 | 107.97 | 108.19 | 107.15 | 257,500 |
Oct 18, 2023 | 115.14 | 115.14 | 110.41 | 110.82 | 109.75 | 259,900 |
Oct 17, 2023 | 109.46 | 118.06 | 109.46 | 117.14 | 116.01 | 282,800 |
Oct 16, 2023 | 109.24 | 111.49 | 109.24 | 110.46 | 109.39 | 194,800 |
Oct 13, 2023 | 110.54 | 110.97 | 107.48 | 107.77 | 106.73 | 125,800 |
Oct 12, 2023 | 113.25 | 114.00 | 109.50 | 110.30 | 109.24 | 123,000 |
Oct 11, 2023 | 113.09 | 114.18 | 112.19 | 114.00 | 112.90 | 122,100 |
Oct 10, 2023 | 110.67 | 113.66 | 110.67 | 112.24 | 111.16 | 173,700 |
Oct 9, 2023 | 108.50 | 110.28 | 108.23 | 110.06 | 109.00 | 126,200 |
Oct 6, 2023 | 106.19 | 110.91 | 106.11 | 109.15 | 108.10 | 165,900 |
Oct 5, 2023 | 107.28 | 107.99 | 105.09 | 106.24 | 105.21 | 271,100 |
Oct 4, 2023 | 110.37 | 111.11 | 106.56 | 108.25 | 107.21 | 283,200 |
Oct 3, 2023 | 113.63 | 114.51 | 110.31 | 111.37 | 110.30 | 217,300 |
Oct 2, 2023 | 118.05 | 118.55 | 113.21 | 114.42 | 113.32 | 229,100 |
Sep 29, 2023 | 121.61 | 122.50 | 118.51 | 118.94 | 117.79 | 215,800 |
Sep 28, 2023 | 120.01 | 123.00 | 118.72 | 120.49 | 119.33 | 137,400 |
Sep 27, 2023 | 119.43 | 120.87 | 118.76 | 120.50 | 119.34 | 211,800 |
Sep 26, 2023 | 120.56 | 122.15 | 119.13 | 119.67 | 118.52 | 168,600 |
Sep 25, 2023 | 119.01 | 123.00 | 119.01 | 121.79 | 120.61 | 233,100 |
Sep 22, 2023 | 121.06 | 122.38 | 118.88 | 120.01 | 118.85 | 211,100 |
Sep 21, 2023 | 118.22 | 121.90 | 116.17 | 121.04 | 119.87 | 275,300 |
Sep 20, 2023 | 122.27 | 125.27 | 119.15 | 119.36 | 118.21 | 160,300 |
Sep 19, 2023 | 122.80 | 123.34 | 120.77 | 121.11 | 119.94 | 186,200 |
Sep 18, 2023 | 125.73 | 126.40 | 122.19 | 122.54 | 121.36 | 181,000 |
Sep 15, 2023 | 123.81 | 126.27 | 123.27 | 125.94 | 124.72 | 514,000 |
Sep 14, 2023 | 123.31 | 125.72 | 123.30 | 124.72 | 123.52 | 182,800 |
Sep 13, 2023 | 125.96 | 126.89 | 120.87 | 121.68 | 120.51 | 184,800 |
Sep 12, 2023 | 127.31 | 129.70 | 126.01 | 126.29 | 125.07 | 137,000 |
Sep 11, 2023 | 128.63 | 129.79 | 127.91 | 128.02 | 126.78 | 161,300 |
Sep 8, 2023 | 126.13 | 128.24 | 125.12 | 127.12 | 125.89 | 167,700 |
Sep 7, 2023 | 127.15 | 127.90 | 124.34 | 126.20 | 124.98 | 116,600 |
Sep 6, 2023 | 129.56 | 132.24 | 127.03 | 128.96 | 127.72 | 115,300 |
Sep 5, 2023 | 133.60 | 134.19 | 129.18 | 129.43 | 128.18 | 146,100 |
Sep 1, 2023 | 131.34 | 134.38 | 130.77 | 133.81 | 132.52 | 145,300 |
Aug 31, 2023 | 128.56 | 131.80 | 128.00 | 130.14 | 128.88 | 206,300 |
Aug 30, 2023 | 128.18 | 130.10 | 128.00 | 128.17 | 126.93 | 138,500 |
Aug 29, 2023 | 125.72 | 128.94 | 125.43 | 128.53 | 127.29 | 210,500 |
Aug 28, 2023 | 123.06 | 127.31 | 122.48 | 125.43 | 124.22 | 145,500 |
Aug 25, 2023 | 124.76 | 124.76 | 121.68 | 122.83 | 121.64 | 131,300 |
Aug 24, 2023 | 123.02 | 127.00 | 123.02 | 123.10 | 121.91 | 173,800 |
Aug 23, 2023 | 121.27 | 127.18 | 120.69 | 126.24 | 125.02 | 220,000 |
Aug 22, 2023 | 127.90 | 128.87 | 122.03 | 122.14 | 120.96 | 350,900 |
Aug 21, 2023 | 128.68 | 129.97 | 127.00 | 127.30 | 126.07 | 234,600 |
Aug 18, 2023 | 125.81 | 129.19 | 125.60 | 128.20 | 126.96 | 179,500 |
Aug 17, 2023 | 0.63 Dividend | |||||
Aug 17, 2023 | 125.65 | 128.64 | 125.65 | 127.40 | 126.17 | 196,700 |
Aug 16, 2023 | 130.56 | 132.26 | 125.65 | 125.97 | 124.13 | 294,200 |
Aug 15, 2023 | 133.57 | 134.25 | 130.00 | 130.61 | 128.70 | 157,900 |
Aug 14, 2023 | 133.52 | 135.41 | 132.20 | 134.63 | 132.66 | 247,900 |
Aug 11, 2023 | 129.92 | 134.80 | 129.40 | 134.79 | 132.82 | 341,100 |
Aug 10, 2023 | 132.54 | 134.08 | 129.01 | 130.33 | 128.42 | 141,700 |
Aug 9, 2023 | 132.88 | 133.78 | 131.23 | 131.59 | 129.67 | 155,500 |
Aug 8, 2023 | 132.15 | 133.00 | 129.16 | 132.15 | 130.22 | 201,400 |
Aug 7, 2023 | 133.17 | 136.13 | 133.17 | 134.94 | 132.97 | 183,100 |
Aug 4, 2023 | 133.35 | 134.25 | 131.90 | 132.28 | 130.35 | 183,500 |
Aug 3, 2023 | 132.20 | 134.67 | 129.81 | 132.69 | 130.75 | 257,200 |
Aug 2, 2023 | 133.45 | 135.41 | 132.25 | 132.47 | 130.53 | 273,200 |
Aug 1, 2023 | 133.60 | 138.69 | 133.60 | 136.03 | 134.04 | 278,200 |
Jul 31, 2023 | 129.50 | 134.52 | 129.50 | 133.83 | 131.87 | 300,000 |
Jul 28, 2023 | 129.76 | 131.68 | 128.03 | 128.62 | 126.74 | 260,000 |
Jul 27, 2023 | 129.08 | 130.18 | 126.82 | 129.13 | 127.24 | 495,600 |
Jul 26, 2023 | 131.06 | 133.99 | 128.15 | 128.41 | 126.53 | 398,100 |
Jul 25, 2023 | 128.50 | 132.50 | 127.45 | 132.18 | 130.25 | 526,100 |
Jul 24, 2023 | 133.27 | 136.07 | 133.23 | 135.79 | 133.80 | 428,100 |
Jul 21, 2023 | 139.09 | 139.09 | 132.15 | 133.10 | 131.15 | 736,800 |
Jul 20, 2023 | 144.97 | 145.31 | 140.62 | 142.32 | 140.24 | 494,600 |
Jul 19, 2023 | 146.46 | 149.77 | 143.61 | 144.69 | 142.57 | 371,400 |
Jul 18, 2023 | 142.01 | 148.25 | 142.01 | 147.83 | 145.67 | 248,400 |
Jul 17, 2023 | 140.47 | 143.93 | 139.75 | 142.24 | 140.16 | 216,000 |
Jul 14, 2023 | 145.80 | 145.80 | 141.06 | 142.63 | 140.54 | 259,100 |
Jul 13, 2023 | 146.69 | 147.77 | 143.91 | 146.13 | 143.99 | 308,100 |
Jul 12, 2023 | 147.28 | 147.95 | 144.37 | 145.31 | 143.18 | 466,300 |
Jul 11, 2023 | 141.91 | 144.69 | 140.71 | 144.40 | 142.29 | 242,500 |
Jul 10, 2023 | 138.68 | 142.38 | 138.17 | 140.13 | 138.08 | 400,000 |
Jul 7, 2023 | 136.10 | 141.70 | 135.88 | 139.33 | 137.29 | 275,400 |
Jul 6, 2023 | 134.63 | 138.39 | 134.16 | 135.65 | 133.67 | 443,100 |
Jul 5, 2023 | 136.94 | 138.71 | 135.41 | 136.04 | 134.05 | 275,300 |
Jul 3, 2023 | 136.00 | 139.58 | 136.00 | 138.07 | 136.05 | 143,800 |
Jun 30, 2023 | 137.54 | 138.75 | 135.51 | 136.85 | 134.85 | 265,900 |
Jun 29, 2023 | 132.79 | 137.46 | 132.79 | 135.89 | 133.90 | 355,800 |
Jun 28, 2023 | 130.63 | 133.70 | 130.01 | 132.12 | 130.19 | 285,900 |
Jun 27, 2023 | 127.57 | 131.59 | 126.46 | 130.38 | 128.47 | 239,000 |
Jun 26, 2023 | 124.90 | 130.07 | 124.52 | 126.43 | 124.58 | 200,900 |
Jun 23, 2023 | 124.58 | 127.28 | 124.06 | 125.43 | 123.60 | 722,100 |
Jun 22, 2023 | 130.81 | 131.19 | 126.69 | 126.89 | 125.03 | 229,300 |
Jun 21, 2023 | 128.79 | 133.52 | 128.78 | 131.60 | 129.68 | 277,700 |
Jun 20, 2023 | 126.00 | 130.30 | 124.98 | 129.86 | 127.96 | 282,000 |
Jun 16, 2023 | 128.51 | 129.35 | 125.70 | 127.09 | 125.23 | 417,400 |
Jun 15, 2023 | 122.24 | 128.07 | 122.24 | 127.66 | 125.79 | 412,400 |
Jun 14, 2023 | 123.15 | 124.78 | 121.32 | 123.64 | 121.83 | 425,300 |
Jun 13, 2023 | 120.10 | 124.73 | 120.10 | 123.00 | 121.20 | 400,000 |
Jun 12, 2023 | 120.01 | 122.30 | 119.39 | 120.00 | 118.24 | 412,300 |
Jun 9, 2023 | 122.85 | 122.98 | 119.81 | 120.35 | 118.59 | 265,300 |
Jun 8, 2023 | 121.50 | 123.17 | 119.16 | 122.33 | 120.54 | 338,500 |
Jun 7, 2023 | 117.26 | 123.13 | 116.44 | 121.84 | 120.06 | 657,800 |
Jun 6, 2023 | 108.00 | 116.48 | 108.00 | 115.57 | 113.88 | 436,700 |
Jun 5, 2023 | 113.00 | 113.20 | 108.08 | 109.37 | 107.77 | 326,300 |
Jun 2, 2023 | 107.01 | 113.87 | 106.25 | 113.59 | 111.93 | 491,500 |
Jun 1, 2023 | 101.75 | 104.16 | 99.72 | 103.34 | 101.83 | 243,600 |
May 31, 2023 | 103.67 | 104.86 | 100.53 | 101.42 | 99.94 | 651,400 |
May 30, 2023 | 106.67 | 107.45 | 104.51 | 104.71 | 103.18 | 296,900 |
May 26, 2023 | 104.11 | 107.17 | 104.09 | 106.17 | 104.62 | 188,100 |
May 25, 2023 | 0.63 Dividend | |||||
May 25, 2023 | 101.40 | 104.31 | 101.30 | 103.66 | 102.14 | 245,200 |
May 24, 2023 | 104.50 | 104.87 | 101.31 | 102.20 | 100.08 | 407,700 |
May 23, 2023 | 106.16 | 108.91 | 104.36 | 105.20 | 103.02 | 372,200 |
May 22, 2023 | 106.27 | 107.28 | 104.52 | 106.68 | 104.47 | 364,700 |
May 19, 2023 | 108.62 | 108.62 | 104.68 | 105.41 | 103.22 | 340,000 |
May 18, 2023 | 104.90 | 107.74 | 104.30 | 107.33 | 105.11 | 393,700 |
May 17, 2023 | 101.20 | 105.90 | 101.15 | 105.33 | 103.15 | 376,500 |
May 16, 2023 | 101.28 | 102.03 | 99.41 | 99.42 | 97.36 | 274,300 |
May 15, 2023 | 100.27 | 104.04 | 99.82 | 102.90 | 100.77 | 592,600 |
May 12, 2023 | 101.03 | 102.15 | 99.15 | 100.19 | 98.11 | 211,700 |
May 11, 2023 | 100.13 | 100.42 | 98.53 | 99.93 | 97.86 | 210,600 |
May 10, 2023 | 103.63 | 104.60 | 101.27 | 102.49 | 100.37 | 493,000 |
May 9, 2023 | 100.98 | 102.19 | 100.38 | 101.43 | 99.33 | 492,100 |
May 8, 2023 | 101.95 | 102.99 | 100.97 | 102.00 | 99.89 | 365,300 |
May 5, 2023 | 97.29 | 101.04 | 96.75 | 100.50 | 98.42 | 446,100 |
May 4, 2023 | 98.50 | 99.42 | 93.97 | 94.33 | 92.37 | 406,300 |
May 3, 2023 | 98.94 | 102.09 | 98.04 | 99.64 | 97.57 | 493,700 |
May 2, 2023 | 100.00 | 101.04 | 96.08 | 98.91 | 96.86 | 359,200 |
May 1, 2023 | 100.00 | 101.34 | 99.30 | 100.88 | 98.79 | 316,800 |
Apr 28, 2023 | 98.50 | 101.07 | 98.02 | 100.02 | 97.95 | 601,200 |
Apr 27, 2023 | 99.75 | 100.78 | 98.57 | 99.11 | 97.06 | 553,900 |
Apr 26, 2023 | 101.89 | 103.00 | 99.83 | 100.87 | 98.78 | 282,600 |
Related Tickers
GATX GATX Corporation
128.02
+0.02%
HEES H&E Equipment Services, Inc.
59.23
+1.13%
R Ryder System, Inc.
121.76
-0.55%
URI United Rentals, Inc.
688.32
-0.38%
MGRC McGrath RentCorp
110.89
+1.45%
WSC WillScot Mobile Mini Holdings Corp.
38.55
+1.55%
AER AerCap Holdings N.V.
85.48
+0.35%
PRG PROG Holdings, Inc.
34.26
-1.88%
CTOS Custom Truck One Source, Inc.
5.13
-0.10%
AL Air Lease Corporation
51.80
+0.47%