Herc Holdings Inc (HRI) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	123.57	127.32	120.41	121.57	-1.96%	1,323,300
2026-10-15	122.48	124.76	120.48	124.00	+0.72%	572,100
2026-10-14	127.90	129.86	120.68	123.11	-4.34%	650,700
2026-10-13	127.10	129.60	125.09	128.70	+1.16%	391,600
2026-10-12	123.46	128.94	122.47	127.22	+3.05%	393,600
2026-10-09	125.14	125.15	121.85	123.46	-0.32%	471,800
2026-10-08	122.34	126.09	121.05	123.86	-0.45%	411,200
2026-10-07	133.66	133.66	123.13	124.42	-7.65%	655,600
2026-10-06	135.14	141.29	134.35	134.73	-0.58%	544,200
2026-10-05	140.05	140.89	134.95	135.51	-2.07%	547,600
2026-10-02	133.74	139.35	132.46	138.37	+4.94%	519,800
2026-10-01	125.00	132.44	120.39	131.86	+5.66%	897,200
2026-09-30	128.00	130.66	124.58	124.80	-1.92%	487,000
2026-09-29	134.46	137.31	124.88	127.24	-4.97%	886,500
2026-09-28	134.36	135.97	131.55	133.90	-1.08%	471,500
2026-09-25	130.51	139.44	130.05	135.36	+3.38%	591,100
2026-09-24	135.17	135.79	128.45	130.94	-4.58%	861,000
2026-09-23	142.26	143.14	137.09	137.23	-4.75%	565,300
2026-09-22	142.00	146.58	139.18	144.07	+2.37%	599,200
2026-09-21	136.46	141.69	133.90	140.74	+4.05%	689,000
2026-09-18	138.12	140.48	134.12	135.26	-2.52%	5,626,900
2026-09-17	145.90	146.97	138.69	138.76	-2.77%	746,700
2026-09-16	140.01	145.37	139.10	142.71	+2.71%	802,400
2026-09-15	140.03	141.94	137.70	138.95	-1.05%	722,000
2026-09-14	137.71	143.36	136.00	140.42	-0.38%	656,200
2026-09-11	144.19	145.68	140.00	140.96	-0.76%	639,800
2026-09-10	144.80	145.40	141.47	142.04	-1.90%	620,400
2026-09-09	146.85	153.82	143.69	144.79	-1.01%	668,700
2026-09-08	149.99	153.43	144.61	146.27	+3.80%	1,227,400
2026-09-04	136.25	142.52	136.09	140.92	+1.43%	448,100
2026-09-03	138.42	141.97	135.07	138.94	+0.85%	390,300
2026-09-02	140.37	143.60	137.03	137.77	-2.33%	483,500
2026-09-01	149.81	151.00	139.40	141.06	-7.40%	667,300
2026-08-31	151.07	153.66	147.31	152.34	+1.16%	420,300
2026-08-28	156.61	156.61	148.04	150.60	-3.11%	418,900
2026-08-27	154.63	157.77	152.55	155.43	-0.52%	416,200
2026-08-26	157.57	160.22	155.00	156.24	+0.10%	305,700
2026-08-25	164.35	168.00	155.18	156.09	-1.21%	393,500
2026-08-24	162.67	163.05	157.85	158.00	-2.41%	305,300
2026-08-21	164.08	167.04	158.13	161.90	+0.15%	289,600
2026-08-20	165.14	167.08	159.69	161.66	-3.83%	338,000
2026-08-19	167.00	169.89	164.97	168.10	+0.77%	302,900
2026-08-18	170.89	170.99	165.95	166.82	-3.64%	310,000
2026-08-17	175.75	176.00	171.13	173.12	-0.22%	305,100
2026-08-14	168.28	174.02	168.28	173.51	+2.85%	207,000
2026-08-13	169.48	171.00	165.56	168.71	+0.10%	264,300
2026-08-12	172.59	172.59	167.04	168.54	-1.46%	289,200
2026-08-11	165.02	175.99	165.02	171.03	+0.75%	285,700
2026-08-10	167.16	171.21	166.49	169.76	+1.11%	335,900
2026-08-07	169.29	172.21	164.22	167.90	-0.14%	311,200
2026-08-06	168.19	169.74	165.86	168.14	-0.41%	306,500
2026-08-05	171.49	172.97	168.02	168.83	-1.15%	580,200
2026-08-04	165.95	172.50	162.93	170.80	+4.19%	654,700
2026-08-03	152.39	164.08	147.06	163.93	+9.18%	655,300
2026-07-31	146.30	151.17	142.68	150.14	+2.89%	464,900
2026-07-30	148.00	149.73	143.15	145.92	+2.03%	543,600
2026-07-29	146.91	149.38	139.20	143.02	-3.52%	869,900
2026-07-28	162.55	167.50	144.53	148.24	-7.35%	1,258,500
2026-07-27	161.59	163.38	157.00	160.00	-1.59%	603,600
2026-07-24	162.14	164.65	159.47	162.59	-0.40%	401,700
2026-07-23	151.50	164.70	151.50	163.25	+8.08%	1,171,900
2026-07-22	146.96	152.43	145.92	151.04	+2.10%	350,000
2026-07-21	148.50	150.88	144.10	147.94	+0.39%	314,700
2026-07-20	151.71	152.18	147.21	147.36	-1.41%	344,400
2026-07-17	149.06	153.32	147.03	149.47	-2.40%	827,100
2026-07-16	148.48	155.90	146.85	153.14	+2.82%	383,300
2026-07-15	147.44	149.94	143.77	148.94	+1.15%	325,000
2026-07-14	150.66	151.75	144.67	147.24	-0.32%	606,300
2026-07-13	149.92	151.14	144.56	147.71	-0.81%	354,800
2026-07-10	146.44	152.95	145.91	148.91	+2.80%	494,900
2026-07-09	142.16	145.87	140.49	144.85	+3.42%	438,600
2026-07-08	132.71	140.33	131.71	140.06	+5.62%	575,200
2026-07-07	134.75	135.19	127.28	132.61	-2.26%	884,500
2026-07-06	134.79	137.22	133.58	135.68	+0.57%	329,800
2026-07-02	141.18	141.98	132.31	134.91	-3.79%	490,500
2026-07-01	143.00	145.27	140.14	140.23	-2.17%	381,400
2026-06-30	147.17	150.14	141.25	143.34	-2.02%	378,600
2026-06-29	148.99	151.22	143.91	146.29	-3.29%	454,700
2026-06-26	151.60	157.00	150.26	151.26	-1.14%	1,310,700
2026-06-25	145.08	156.54	145.08	153.00	+6.82%	1,012,100
2026-06-24	144.42	146.93	141.34	143.23	-0.04%	668,200
2026-06-23	149.75	150.46	143.28	143.29	-6.61%	602,600
2026-06-22	154.15	157.00	150.89	153.43	-1.09%	612,900
2026-06-18	149.00	157.65	147.47	155.12	+6.91%	919,000
2026-06-17	150.30	156.62	144.80	145.09	-3.83%	811,800
2026-06-16	152.38	155.95	150.63	150.87	-0.45%	456,500
2026-06-15	148.53	154.49	148.53	151.55	+4.79%	412,100
2026-06-12	144.65	148.43	141.57	144.62	+1.48%	499,500
2026-06-11	143.50	146.26	140.29	142.51	+0.80%	724,000
2026-06-10	149.23	153.98	141.38	141.38	-5.68%	669,000
2026-06-09	146.84	150.72	142.61	149.89	+3.28%	677,900
2026-06-08	136.85	146.75	135.20	145.13	+6.18%	683,200
2026-06-05	141.31	146.78	134.75	136.68	-2.69%	471,500
2026-06-04	134.00	142.00	133.77	140.46	+6.43%	651,700
2026-06-03	127.73	133.84	124.23	131.98	+2.90%	548,000
2026-06-02	129.77	134.90	127.92	128.26	-1.15%	337,700
2026-06-01	131.09	133.51	124.51	129.75	-2.44%	623,200
2026-05-29	135.44	139.50	132.91	133.00	-3.05%	360,200
2026-05-28	135.36	139.50	133.00	137.18	-0.54%	302,800
2026-05-27	137.75	140.74	136.01	137.93	+1.62%	264,300
2026-05-26	130.42	136.21	129.39	135.73	+5.22%	610,400
2026-05-22	130.20	131.00	127.66	129.00	-0.46%	706,700
2026-05-21	131.08	131.97	127.46	129.60	-2.28%	675,300
2026-05-20	129.35	132.88	127.12	132.62	+3.35%	311,400
2026-05-19	131.98	131.98	127.72	128.32	-4.13%	337,400
2026-05-18	138.89	140.59	133.47	133.85	-3.15%	434,100
2026-05-15	137.74	140.28	134.11	138.20	-1.48%	475,900
2026-05-14	139.36	143.89	137.39	140.28	+2.46%	407,400
2026-05-13	137.81	141.52	135.48	136.91	-1.65%	526,700
2026-05-12	136.22	141.32	131.25	139.21	+2.27%	550,700
2026-05-11	133.53	138.24	130.13	136.12	+1.89%	454,700
2026-05-08	132.69	135.13	129.27	133.60	+1.30%	318,900
2026-05-07	137.05	138.46	131.02	131.89	-3.03%	607,700
2026-05-06	134.00	136.91	132.13	136.01	+3.98%	655,100
2026-05-05	124.99	131.35	124.98	130.81	+5.57%	326,500
2026-05-04	131.43	132.49	122.34	123.91	-6.93%	583,900
2026-05-01	127.59	133.18	125.45	133.13	+4.89%	941,200
2026-04-30	133.29	133.29	124.17	126.92	-3.56%	900,000
2026-04-29	134.50	134.50	127.20	131.60	-1.76%	678,900
2026-04-28	124.96	140.85	123.02	133.96	+7.50%	1,449,600
2026-04-27	122.89	127.07	121.66	124.61	+1.76%	1,164,100
2026-04-24	119.99	122.77	116.80	122.45	+0.82%	752,900
2026-04-23	115.00	127.85	114.37	121.46	+12.61%	1,384,300
2026-04-22	109.75	110.21	106.57	107.86	+0.38%	293,200
2026-04-21	111.66	114.99	106.59	107.45	-3.38%	388,400
2026-04-20	109.34	112.02	109.34	111.21	+0.93%	280,500
2026-04-17	107.40	111.51	107.05	110.18	+5.84%	947,400
2026-04-16	101.02	105.12	100.55	104.10	+3.74%	383,700
2026-04-15	103.71	103.97	99.71	100.35	-3.17%	314,500
2026-04-14	104.63	105.07	102.51	103.64	-0.37%	214,800
2026-04-13	101.42	104.15	99.72	104.03	+1.04%	381,300
2026-04-10	103.62	104.26	101.90	102.96	-0.40%	231,600
2026-04-09	100.97	103.87	98.64	103.37	+1.82%	428,100
2026-04-08	101.71	104.87	100.41	101.52	+7.81%	771,500
2026-04-07	94.30	95.64	91.27	94.17	-1.51%	589,100
2026-04-06	89.32	95.66	88.72	95.61	+5.02%	737,000
2026-04-02	91.13	95.00	88.45	91.04	-3.18%	1,007,200
2026-04-01	100.82	100.82	93.74	94.03	-5.54%	946,000
2026-03-31	99.06	101.83	96.63	99.55	+2.77%	801,900
2026-03-30	100.77	100.77	96.34	96.87	-3.46%	609,400
2026-03-27	102.94	103.56	98.64	100.34	-4.28%	585,500
2026-03-26	104.95	108.49	104.31	104.83	-1.77%	315,600
2026-03-25	105.10	107.94	101.22	106.72	+4.06%	545,100
2026-03-24	102.28	105.45	99.39	102.56	-1.52%	594,100
2026-03-23	104.55	108.70	103.53	104.14	+3.70%	466,100
2026-03-20	102.59	103.36	99.29	100.42	-2.61%	628,800
2026-03-19	103.30	104.79	101.44	103.11	-2.35%	483,300
2026-03-18	107.83	108.90	105.00	105.59	-3.54%	626,100
2026-03-17	110.98	112.55	108.60	109.47	-0.04%	397,100
2026-03-16	109.86	112.55	108.53	109.51	+0.55%	496,100
2026-03-13	111.38	113.69	108.47	108.91	-1.83%	562,700
2026-03-12	112.71	114.34	110.39	110.94	-3.91%	577,700
2026-03-11	114.61	116.20	111.45	115.46	+0.49%	510,600
2026-03-10	120.41	123.33	114.60	114.90	-5.17%	632,500
2026-03-09	117.00	121.60	112.11	121.16	+0.86%	901,700
2026-03-06	127.24	129.84	119.73	120.13	-8.81%	1,076,200
2026-03-05	134.76	136.74	129.88	131.74	-4.49%	728,900
2026-03-04	139.57	139.57	134.09	137.93	-0.19%	720,000
2026-03-03	138.61	139.88	131.77	138.19	-1.93%	658,500
2026-03-02	137.49	141.39	132.50	140.91	+0.80%	553,500
2026-02-27	145.74	145.74	137.02	139.79	-6.11%	933,600
2026-02-26	142.72	150.14	140.33	148.88	+5.12%	562,700
2026-02-25	150.87	150.87	141.22	141.63	-4.68%	592,800
2026-02-24	147.30	150.39	144.71	148.59	+1.64%	743,100
2026-02-23	151.62	153.54	143.35	146.19	-4.74%	596,300
2026-02-20	144.07	153.80	141.64	153.46	+6.87%	779,000
2026-02-19	145.64	148.21	143.50	143.59	-2.41%	740,600
2026-02-18	148.44	151.09	145.63	147.14	-1.99%	856,400
2026-02-17	158.00	160.05	147.72	150.12	-13.29%	1,582,800
2026-02-13	174.07	178.11	171.06	173.12	-0.90%	527,800
2026-02-12	180.81	184.16	174.51	174.69	-3.38%	520,900
2026-02-11	184.31	188.35	178.57	180.81	-0.17%	591,300
2026-02-10	180.18	183.96	176.33	181.12	+1.44%	428,800
2026-02-09	179.01	180.35	176.78	178.55	-0.98%	374,500
2026-02-06	172.31	182.51	172.30	180.31	+4.64%	820,600
2026-02-05	168.45	175.31	167.96	172.31	+1.73%	946,300
2026-02-04	155.93	169.98	155.53	169.38	+9.97%	815,100
2026-02-03	150.12	157.02	150.12	154.03	+2.82%	437,600
2026-02-02	143.77	150.24	142.66	149.81	+4.51%	557,000
2026-01-30	146.87	149.20	140.93	143.34	-2.50%	556,100
2026-01-29	154.90	154.90	141.97	147.02	-6.32%	824,900
2026-01-28	158.36	160.79	153.56	156.94	+0.12%	390,600
2026-01-27	157.05	157.96	154.63	156.75	-0.72%	332,700
2026-01-26	161.72	161.72	155.30	157.89	-1.13%	455,400
2026-01-23	167.62	168.16	159.46	159.70	-5.72%	537,900
2026-01-22	165.92	172.02	165.55	169.39	+2.84%	477,500
2026-01-21	155.78	165.38	152.54	164.71	+6.84%	584,800
2026-01-20	154.38	154.76	150.38	154.16	-2.40%	610,300
2026-01-16	157.66	160.83	156.88	157.95	-0.54%	341,500
2026-01-15	159.92	161.30	157.66	158.81	-0.20%	549,100
2026-01-14	163.71	164.00	154.99	159.13	-3.03%	680,800
2026-01-13	165.21	167.39	163.60	164.11	-0.22%	488,300
2026-01-12	166.68	167.47	163.01	164.48	-2.09%	394,700
2026-01-09	170.50	173.10	167.73	167.99	-0.44%	481,200
2026-01-08	159.59	170.50	159.39	168.74	+4.54%	685,000
2026-01-07	164.52	164.52	158.75	161.41	-1.90%	295,400
2026-01-06	157.79	167.03	156.21	164.53	+4.70%	581,700
2026-01-05	153.62	159.66	152.96	157.15	+3.15%	268,400
2026-01-02	149.47	153.12	144.72	152.35	+2.68%	216,200
2025-12-31	152.42	152.54	148.13	148.38	-2.81%	241,200
2025-12-30	154.63	157.01	149.64	152.67	-1.38%	269,300
2025-12-29	156.06	157.04	154.33	154.81	-1.06%	274,600
2025-12-26	155.66	156.77	152.78	156.47	+0.06%	316,300
2025-12-24	155.59	157.35	155.32	156.38	+0.24%	126,700
2025-12-23	156.23	158.45	154.48	156.00	-0.55%	531,300
2025-12-22	153.91	157.57	152.73	156.87	+1.98%	259,300
2025-12-19	152.77	156.67	151.25	153.83	-0.38%	628,800
2025-12-18	158.11	159.96	153.78	154.41	-0.60%	478,400
2025-12-17	157.92	159.86	151.27	155.34	-0.58%	615,500
2025-12-16	154.18	158.60	153.40	156.24	+1.87%	523,000
2025-12-15	154.78	155.34	151.69	153.37	-0.72%	401,500
2025-12-12	154.08	157.30	153.66	154.49	+0.84%	832,400
2025-12-11	153.30	156.78	151.71	153.21	+1.79%	948,800
2025-12-10	143.32	151.54	142.38	150.51	+5.44%	580,800
2025-12-09	139.82	146.97	139.75	142.74	+1.60%	311,700
2025-12-08	142.16	144.70	140.05	140.49	-0.57%	401,400
2025-12-05	142.18	143.86	138.91	141.29	-0.30%	274,000
2025-12-04	144.11	144.11	139.58	141.71	-1.52%	361,600
2025-12-03	131.78	144.04	129.69	143.89	+9.14%	479,100
2025-12-02	133.49	133.85	131.16	131.84	-0.83%	229,400
2025-12-01	133.47	135.99	131.90	132.95	-0.98%	367,800
2025-11-28	138.43	138.48	133.54	134.27	-2.19%	143,600
2025-11-26	135.99	138.60	135.87	137.28	+0.62%	192,800
2025-11-25	133.25	138.34	132.79	136.44	+2.23%	231,400
2025-11-24	132.18	134.90	130.11	133.46	+1.01%	336,800
2025-11-21	121.59	135.57	121.44	132.12	+10.10%	616,800
2025-11-20	121.61	124.36	119.23	120.00	+0.22%	539,700
2025-11-19	121.37	125.10	119.14	119.74	-0.99%	497,900
2025-11-18	127.38	127.58	120.78	120.94	-5.66%	542,300
2025-11-17	134.06	134.98	127.16	128.19	-4.00%	432,400
2025-11-14	134.44	135.68	131.96	133.53	+0.56%	249,500
2025-11-13	138.53	140.48	132.56	132.78	-4.79%	615,900
2025-11-12	138.12	144.11	136.21	139.46	-1.11%	416,600
2025-11-11	140.17	145.02	138.34	141.03	+0.38%	420,300
2025-11-10	138.84	140.73	134.74	140.50	+2.52%	442,500
2025-11-07	134.97	137.66	131.08	137.05	+0.75%	503,400
2025-11-06	139.61	140.60	134.24	136.03	-2.01%	687,900
2025-11-05	133.90	140.50	131.61	138.82	+3.54%	459,000
2025-11-04	133.96	136.68	132.71	134.08	-1.66%	340,500
2025-11-03	140.34	140.34	135.49	136.35	-4.01%	326,000
2025-10-31	137.13	143.23	134.55	142.05	+3.43%	429,500
2025-10-30	138.00	144.89	136.13	137.34	-3.06%	644,800
2025-10-29	139.43	150.79	139.43	141.67	+2.19%	1,007,700
2025-10-28	136.59	143.35	134.31	138.64	+4.02%	743,200
2025-10-27	132.30	134.02	130.61	133.28	+1.04%	655,100
2025-10-24	130.79	133.23	129.41	131.91	+2.72%	373,800
2025-10-23	128.69	132.48	125.13	128.42	-1.09%	494,500
2025-10-22	129.09	132.68	127.44	129.83	+0.36%	344,400
2025-10-21	127.62	133.05	126.27	129.37	+0.79%	304,400
2025-10-20	127.64	130.68	125.95	128.35	+2.49%	270,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Okt (+18.05%). Schwächster Monat: Feb (-16.97%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+1.87%
Feb-16.97%
Mär-15.23%
Apr+7.50%
Mai+5.55%
Jun+12.11%
Jul-4.32%
Aug+3.56%
Sep-11.44%
Okt+18.05%
Nov-1.53%
Dez+11.61%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Herc Holdings Inc (HRI)?

121.57 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HRI?

188.35 im Hoch und 88.45 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Herc Holdings Inc?

Historisch war der stärkste Kalendermonat von HRI der Okt (Durchschnitt +18.05%), der schwächste der Feb (Durchschnitt -16.97%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.