גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הרק הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרק הולדינגס

Herc Holdings

מניה HRI ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	140.39	140.39	140.39	140.39	0.00
16:50	141.98	141.98	141.98	141.98	5,370.00
17:00	141.13	141.13	141.13	141.13	8,715.00
17:10	140.99	140.99	140.99	140.99	2,662.00
17:20	141.09	141.09	141.09	141.09	2,446.00
17:30	139.13	139.13	139.13	139.13	10,232.00
17:40	138.05	138.05	138.05	138.05	5,463.00
17:50	137.45	137.45	137.45	137.45	2,810.00
18:00	136.83	136.83	136.83	136.83	2,371.00
18:10	136.64	136.64	136.64	136.64	1,710.00
18:20	136.2	136.2	136.2	136.2	4,864.00
18:30	135.815	135.815	135.815	135.815	3,348.00
18:40	136.6262	136.6262	136.6262	136.6262	2,129.00
18:50	136.615	136.615	136.615	136.615	2,457.00
19:00	136.4385	136.4385	136.4385	136.4385	1,138.00
19:10	136.72	136.72	136.72	136.72	1,372.00
19:20	136.481	136.481	136.481	136.481	2,114.00
19:30	135.55	135.55	135.55	135.55	2,090.00
19:40	135.23	135.23	135.23	135.23	1,531.00
19:50	134.94	134.94	134.94	134.94	2,113.00
20:00	134.83	134.83	134.83	134.83	1,718.00
20:10	133.38	133.38	133.38	133.38	2,553.00
20:20	134.67	134.67	134.67	134.67	5,979.00
20:30	134	134	134	134	2,324.00
20:40	134	134	134	134	4,708.00
20:50	133.82	133.82	133.82	133.82	25,277.00
21:00	132.65	132.65	132.65	132.65	21,739.00
21:10	133.58	133.58	133.58	133.58	7,878.00
21:20	132.94	132.94	132.94	132.94	5,622.00
21:30	132.81	132.81	132.81	132.81	6,800.00
21:40	132.95	132.95	132.95	132.95	5,729.00
21:50	133.55	133.55	133.55	133.55	3,025.00
22:00	133.06	133.06	133.06	133.06	5,323.00
22:10	133.21	133.21	133.21	133.21	3,295.00
22:20	133.16	133.16	133.16	133.16	3,651.00
22:30	132.49	132.49	132.49	132.49	4,820.00
22:40	132.69	132.69	132.69	132.69	2,806.00
22:50	133.805	133.805	133.805	133.805	6,855.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	155.7	154.14	154.785	154.41	63,247.00
26.06.2026 17:30	155.13	153.92	155.01	154.735	66,177.00
26.06.2026 18:00	154.3225	153.42	154.3	154.18	194,779.00
26.06.2026 18:30	154.815	153.57	154.18	153.6025	389,470.00
26.06.2026 19:00	153.6	151.22	153.5	151.48	333,237.00
26.06.2026 19:30	152.605	151.81	151.81	152.165	299,835.00
26.06.2026 20:00	152.13	150.7	152.115	150.73	285,037.00
26.06.2026 20:30	151.7	150.57	150.83	151.195	380,160.00
26.06.2026 21:00	151.905	151.23	151.54	151.23	372,534.00
26.06.2026 21:30	151.02	150.315	150.7	150.58	488,163.00
26.06.2026 22:00	151.4499	150.345	151.19	150.64	443,685.00
26.06.2026 22:30	152.685	150.3	150.3	151.39	897,181.00
29.06.2026 16:30	151.22	147.85	148.9258	148.64	17,856.00
29.06.2026 17:00	149.7	146.03	148.79	147.245	92,266.00
29.06.2026 17:30	147.34	145.04	147.27	146.265	116,905.00
29.06.2026 18:00	146.265	144.32	146.265	144.415	240,625.00
29.06.2026 18:30	145.97	144.96	144.96	145.575	246,920.00
29.06.2026 19:00	146.05	145.48	145.94	145.48	259,660.00
29.06.2026 19:30	147.06	145.11	145.11	147.06	210,331.00
29.06.2026 20:00	147.64	146.61	147.06	146.8	190,763.00
29.06.2026 20:30	147.59	146	147.025	146	408,641.00
29.06.2026 21:00	147.25	146.255	146.255	146.68	254,573.00
29.06.2026 21:30	146.64	146.01	146.64	146.01	348,622.00
29.06.2026 22:00	146.36	144.55	145.99	144.55	583,201.00
29.06.2026 22:30	145.74	144	144.275	145.74	700,566.00
30.06.2026 16:30	150.14	145.39	146.83	145.97	4,229.00
30.06.2026 17:00	146.52	144.495	146.43	144.66	37,641.00
30.06.2026 17:30	144.86	141.61	143.74	141.61	75,098.00
30.06.2026 18:00	142.91	141.25	142.1	141.25	43,260.00
30.06.2026 18:30	142.285	141.5	141.52	141.5	67,276.00
30.06.2026 19:00	141.715	141.396	141.5	141.57	41,269.00
30.06.2026 19:30	141.9	141.41	141.68	141.66	91,533.00
30.06.2026 20:00	142.88	142	142	142.88	94,547.00
30.06.2026 20:30	143.025	141.81	142.97	142.27	213,872.00
30.06.2026 21:00	142.485	141.37	142.485	141.46	130,408.00
30.06.2026 21:30	143	141.31	141.31	143	223,266.00
30.06.2026 22:00	144.42	143.305	143.305	143.61	342,113.00
30.06.2026 22:30	143.93	143.03	143.885	143.57	533,538.00
01.07.2026 16:30	143.61	140.18	143.61	142.34	32,424.00
01.07.2026 17:00	145.265	143.02	143.04	144.06	77,560.00
01.07.2026 17:30	144.275	143.21	144.275	143.415	82,435.00
01.07.2026 18:00	144.565	143.595	143.795	144.29	96,376.00
01.07.2026 18:30	144.865	144.29	144.415	144.32	100,715.00
01.07.2026 19:00	144.365	143.12	144.365	143.635	81,558.00
01.07.2026 19:30	143.6	142.42	143.46	142.6475	82,686.00
01.07.2026 20:00	142.79	141.69	142.79	141.69	247,940.00
01.07.2026 20:30	141.85	141.57	141.85	141.59	146,307.00
01.07.2026 21:00	141.56	141.28	141.56	141.43	131,788.00
01.07.2026 21:30	142.095	141.32	141.45	141.55	213,461.00
01.07.2026 22:00	142.06	141.625	141.76	141.9	296,574.00
01.07.2026 22:30	142.45	140.59	141.995	140.59	612,018.00
02.07.2026 16:30	141.98	139.75	141.34	141.61	27,728.00
02.07.2026 17:00	141.43	138.49	141.425	138.595	65,233.00
02.07.2026 17:30	138.505	136.64	138.505	136.64	83,568.00
02.07.2026 18:00	136.63	135.8	135.865	136.2	72,505.00
02.07.2026 18:30	136.85	136.4385	136.675	136.59	74,885.00
02.07.2026 19:00	136.86	135.525	136.36	135.525	123,797.00
02.07.2026 19:30	135.58	133.775	135.44	133.775	168,096.00
02.07.2026 20:00	134.67	133.29	133.86	134.14	323,276.00
02.07.2026 20:30	134.185	132.63	134.13	132.97	885,271.00
02.07.2026 21:00	133.58	132.65	133.36	132.85	1,001,936.00
02.07.2026 21:30	133.55	132.88	132.88	133	487,234.00
02.07.2026 22:00	133.21	132.3125	133.02	132.4925	436,504.00
02.07.2026 22:30	135.12	132.69	132.77	134.76	712,396.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	139.55	135.49	139.55	136.31	151,847.00
04.11.2025	136.66	132.71	135.25	134.09	161,498.00
05.11.2025	140.49	131.61	134.07	138.82	295,688.00
06.11.2025	140.60	134.24	139.59	136.06	405,455.00
07.11.2025	137.65	131.17	133.29	136.96	281,206.00
10.11.2025	140.71	134.74	138.95	140.61	235,025.00
11.11.2025	145.02	138.34	140.05	141.08	197,439.00
12.11.2025	143.75	136.38	140.15	139.59	194,208.00
13.11.2025	140.48	132.60	137.07	132.77	303,859.00
14.11.2025	135.68	131.96	132.91	133.41	127,046.00
17.11.2025	133.85	127.16	132.73	128.32	164,895.00
18.11.2025	127.58	120.78	127.09	120.95	256,786.00
19.11.2025	125.10	119.14	121.21	119.71	258,007.00
20.11.2025	124.01	119.27	122.00	120.06	244,368.00
21.11.2025	135.57	120.81	120.81	132.24	294,907.00
24.11.2025	134.90	130.73	131.99	133.46	152,166.00
25.11.2025	138.27	132.79	133.77	136.53	106,383.00
26.11.2025	138.59	135.87	136.38	137.36	82,718.00
28.11.2025	138.48	133.54	136.70	134.41	43,069.00
01.12.2025	135.99	131.90	133.15	132.99	174,043.00
02.12.2025	133.50	131.17	132.99	131.94	84,913.00
03.12.2025	144.04	129.69	132.07	143.95	245,545.00
04.12.2025	143.66	139.58	143.11	141.71	162,022.00
05.12.2025	143.85	138.91	140.37	141.28	117,299.00
08.12.2025	144.66	140.07	141.26	140.50	196,451.00
09.12.2025	146.97	139.74	140.42	142.57	141,173.00
10.12.2025	151.54	143.37	143.44	150.50	257,840.00
11.12.2025	156.77	151.71	153.30	153.20	537,780.00
12.12.2025	157.30	153.66	153.99	154.48	498,542.00
15.12.2025	155.34	151.69	154.33	153.18	189,376.00
16.12.2025	158.60	153.40	153.46	156.23	239,241.00
17.12.2025	159.67	151.27	158.19	155.39	278,297.00
18.12.2025	159.96	153.77	157.60	154.42	213,575.00
19.12.2025	156.67	151.24	152.75	153.91	250,613.00
22.12.2025	157.57	152.85	154.05	157.06	125,312.00
23.12.2025	158.45	154.48	156.38	156.06	273,067.00
24.12.2025	157.35	155.36	155.61	156.35	64,543.00
26.12.2025	156.77	152.78	155.80	156.63	165,181.00
29.12.2025	157.04	154.33	156.80	154.94	137,040.00
30.12.2025	157.01	149.64	153.19	152.32	149,407.00
31.12.2025	152.54	148.13	151.68	148.38	91,670.00
02.01.2026	153.01	144.72	149.20	152.27	101,402.00
05.01.2026	159.66	152.96	155.28	157.19	120,282.00
06.01.2026	167.03	156.21	157.12	164.61	335,518.00
07.01.2026	163.96	158.90	163.10	161.50	151,437.00
08.01.2026	170.50	159.39	160.28	168.75	394,312.00
09.01.2026	173.10	167.73	170.00	167.86	281,281.00
12.01.2026	167.47	163.01	165.27	164.33	219,755.00
13.01.2026	167.39	163.60	165.08	164.31	203,093.00
14.01.2026	164.00	155.07	164.19	158.92	384,829.00
15.01.2026	161.30	157.66	159.73	158.73	290,160.00
16.01.2026	160.83	157.00	159.13	157.86	119,962.00
20.01.2026	154.76	150.38	153.34	154.26	306,224.00
21.01.2026	165.38	152.54	155.05	164.70	295,652.00
22.01.2026	172.02	165.55	166.86	168.96	250,539.00
23.01.2026	168.13	159.46	167.90	159.66	288,327.00
26.01.2026	161.72	155.29	160.98	157.85	265,893.00
27.01.2026	157.95	154.63	156.86	156.89	172,786.00
28.01.2026	160.79	153.56	157.33	156.83	224,086.00
29.01.2026	154.85	142.10	154.13	146.82	493,429.00
30.01.2026	149.04	140.93	146.59	143.32	298,143.00
02.02.2026	150.24	142.65	143.32	149.95	286,905.00
03.02.2026	157.02	150.24	149.73	154.02	227,199.00
04.02.2026	169.98	155.71	156.93	169.23	451,710.00
05.02.2026	175.31	167.96	168.00	172.33	480,284.00
06.02.2026	182.51	172.30	172.30	180.03	480,517.00
09.02.2026	180.09	176.84	177.91	178.60	224,588.00
10.02.2026	183.96	176.33	181.30	180.99	229,449.00
11.02.2026	188.15	178.57	184.20	180.89	315,766.00
12.02.2026	183.83	174.51	181.53	174.66	253,074.00
13.02.2026	178.11	171.06	174.80	172.97	277,942.00
17.02.2026	160.05	147.72	158.88	150.00	842,058.00
18.02.2026	151.09	146.51	148.91	147.25	482,435.00
19.02.2026	148.21	143.50	145.66	143.52	372,231.00
20.02.2026	153.79	141.70	144.60	153.46	366,634.00
23.02.2026	153.54	143.39	152.51	146.20	335,250.00
24.02.2026	150.38	144.71	146.46	148.65	428,181.00
25.02.2026	150.63	141.22	149.85	141.66	288,985.00
26.02.2026	150.10	140.33	142.02	148.85	309,702.00
27.02.2026	145.00	137.02	145.20	139.73	532,067.00
02.03.2026	141.39	132.50	136.60	140.98	301,046.00
03.03.2026	139.84	131.77	137.79	138.06	352,165.00
04.03.2026	139.04	134.09	139.47	137.87	408,118.00
05.03.2026	136.58	129.88	135.13	131.75	440,184.00
06.03.2026	129.84	119.75	128.21	120.11	576,166.00
09.03.2026	121.53	112.14	116.85	121.34	484,072.00
10.03.2026	123.32	114.60	121.14	114.94	293,941.00
11.03.2026	116.20	111.51	114.66	115.36	272,710.00
12.03.2026	114.34	110.40	112.72	110.91	333,574.00
13.03.2026	113.69	108.47	111.30	108.99	276,961.00
16.03.2026	112.55	108.53	108.94	109.58	277,266.00
17.03.2026	112.11	108.60	111.40	109.43	186,365.00
18.03.2026	108.85	105.00	107.74	105.55	326,865.00
19.03.2026	104.79	101.44	103.83	103.08	261,883.00
20.03.2026	103.36	99.35	102.80	100.32	287,863.00
23.03.2026	108.69	103.57	103.93	104.10	198,672.00
24.03.2026	104.96	99.39	103.38	102.60	274,099.00
25.03.2026	107.94	101.22	105.45	106.64	240,227.00
26.03.2026	108.32	104.31	106.00	104.92	167,420.00
27.03.2026	103.31	98.64	103.31	100.29	293,936.00
30.03.2026	100.41	96.34	100.35	96.87	346,922.00
31.03.2026	101.68	96.63	98.86	99.58	382,635.00
01.04.2026	100.82	93.74	100.84	94.05	466,679.00
02.04.2026	94.88	88.45	91.01	91.03	547,850.00
06.04.2026	95.64	90.12	90.12	95.55	357,195.00
07.04.2026	95.22	91.27	95.48	94.11	256,227.00
08.04.2026	104.86	100.40	102.10	101.51	431,945.00
09.04.2026	103.87	98.64	101.92	103.36	207,791.00
10.04.2026	104.25	102.25	103.47	103.01	99,112.00
13.04.2026	104.15	99.75	101.96	103.95	185,784.00
14.04.2026	105.07	102.51	104.06	103.56	90,480.00
15.04.2026	103.04	99.74	103.70	100.33	116,797.00
16.04.2026	105.12	100.55	101.88	104.13	177,519.00
17.04.2026	111.51	107.05	107.36	110.08	373,079.00
20.04.2026	112.02	109.55	110.25	111.21	128,634.00
21.04.2026	114.99	106.59	112.24	107.45	176,692.00
22.04.2026	110.16	106.57	109.69	107.90	136,170.00
23.04.2026	127.85	114.37	115.98	121.47	723,493.00
24.04.2026	122.77	116.80	120.17	122.45	349,533.00
27.04.2026	127.07	121.66	122.88	124.61	521,386.00
28.04.2026	140.85	123.58	124.96	133.90	778,928.00
29.04.2026	134.09	127.20	133.76	131.67	312,124.00
30.04.2026	133.14	124.17	133.14	126.92	441,984.00
01.05.2026	133.18	125.45	127.23	132.90	447,401.00
05.05.2026	131.35	124.98	125.50	130.80	151,874.00
06.05.2026	136.91	132.68	134.01	136.05	341,919.00
07.05.2026	138.32	131.13	138.85	131.78	366,246.00
08.05.2026	135.13	129.27	133.79	133.40	126,844.00
11.05.2026	138.24	130.13	134.26	136.27	207,247.00
12.05.2026	141.32	131.25	135.80	139.25	253,761.00
13.05.2026	141.51	135.48	137.18	136.91	221,022.00
14.05.2026	143.89	137.43	139.38	140.40	189,710.00
15.05.2026	140.28	134.11	137.80	138.27	204,934.00
18.05.2026	139.32	133.47	137.04	133.92	165,651.00
19.05.2026	131.52	127.73	131.95	128.44	163,805.00
20.05.2026	132.86	127.12	129.35	132.71	129,076.00
21.05.2026	131.97	127.46	132.27	129.65	339,345.00
22.05.2026	130.99	127.66	130.54	129.09	307,719.00
26.05.2026	136.21	129.43	130.20	135.67	264,574.00
27.05.2026	140.74	136.01	136.85	138.06	96,216.00
28.05.2026	139.50	134.00	135.91	137.01	162,238.00
29.05.2026	139.50	132.97	137.03	132.97	136,868.00
01.06.2026	132.68	124.51	129.96	129.57	282,210.00
02.06.2026	134.90	127.92	130.62	128.21	199,494.00
03.06.2026	133.84	124.23	128.78	131.94	287,912.00
04.06.2026	142.00	133.77	134.22	140.54	334,651.00
05.06.2026	146.78	134.75	141.60	136.71	268,524.00
08.06.2026	146.63	135.20	137.23	144.85	309,813.00
09.06.2026	150.72	142.62	146.21	149.70	344,137.00
10.06.2026	153.98	141.38	149.52	141.48	337,861.00
11.06.2026	146.26	140.29	145.16	142.63	328,785.00
12.06.2026	148.43	141.57	144.71	144.50	249,502.00
15.06.2026	154.45	148.56	148.56	151.53	202,934.00
16.06.2026	154.88	150.63	154.33	150.84	200,586.00
17.06.2026	156.62	144.80	150.33	144.83	331,077.00
18.06.2026	157.65	147.46	148.18	155.21	345,626.00
22.06.2026	157.00	150.88	153.48	153.30	319,000.00
23.06.2026	150.46	143.30	150.46	143.33	283,273.00
24.06.2026	146.84	141.34	146.16	143.30	303,086.00
25.06.2026	156.54	145.82	145.63	152.44	462,963.00
26.06.2026	157.00	150.26	151.29	151.08	281,700.00
29.06.2026	151.22	143.91	148.93	146.11	218,487.00
30.06.2026	150.14	141.25	147.57	143.34	165,202.00
01.07.2026	145.26	140.14	142.22	140.28	165,387.00
02.07.2026	141.98	132.31	141.38	134.86	216,581.00

צרו איתנו קשר *5988