גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

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	136.37	136.37	136.37	136.37	0.00
16:50	138.07	138.07	138.07	138.07	18,081.00
17:00	139.535	139.535	139.535	139.535	7,751.00
17:10	140.065	140.065	140.065	140.065	9,929.00
17:20	139.855	139.855	139.855	139.855	8,764.00
17:30	138.07	138.07	138.07	138.07	7,673.00
17:40	138.085	138.085	138.085	138.085	2,807.00
17:50	138.525	138.525	138.525	138.525	2,882.00
18:00	138.085	138.085	138.085	138.085	1,705.00
18:10	138.75	138.75	138.75	138.75	6,029.00
18:20	139.09	139.09	139.09	139.09	5,201.00
18:30	139.64	139.64	139.64	139.64	2,104.00
18:40	139.31	139.31	139.31	139.31	3,718.00
18:50	138.66	138.66	138.66	138.66	12,289.00
19:00	139.06	139.06	139.06	139.06	1,217.00
19:10	138.5	138.5	138.5	138.5	1,542.00
19:20	138.24	138.24	138.24	138.24	1,779.00
19:30	138.085	138.085	138.085	138.085	2,676.00
19:40	138.48	138.48	138.48	138.48	941.00
19:50	138.5	138.5	138.5	138.5	2,160.00
20:00	138.2	138.2	138.2	138.2	2,051.00
20:10	137.81	137.81	137.81	137.81	3,458.00
20:20	138.34	138.34	138.34	138.34	4,404.00
20:30	138.37	138.37	138.37	138.37	2,134.00
20:40	138.13	138.13	138.13	138.13	1,363.00
20:50	138.215	138.215	138.215	138.215	6,182.00
21:00	138.55	138.55	138.55	138.55	2,960.00
21:10	138.19	138.19	138.19	138.19	7,282.00
21:20	137.98	137.98	137.98	137.98	2,331.00
21:30	137.245	137.245	137.245	137.245	27,271.00
21:40	136.78	136.78	136.78	136.78	4,967.00
21:50	136.53	136.53	136.53	136.53	5,758.00
22:00	136.375	136.375	136.375	136.375	5,151.00
22:10	136.21	136.21	136.21	136.21	7,156.00
22:20	136.25	136.25	136.25	136.25	5,424.00
22:30	136.385	136.385	136.385	136.385	19,882.00
22:40	135.64	135.64	135.64	135.64	9,534.00
22:50	135.9	135.9	135.9	135.9	4,669.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	122.54	120.59	120.59	121.725	60,321.00
01.10.2026 17:30	123.86	121.855	122	123.63	146,555.00
01.10.2026 18:00	124.7782	122.55	123.46	124.7782	117,371.00
01.10.2026 18:30	126.29	124.25	124.25	126	186,739.00
01.10.2026 19:00	127.715	126.125	126.13	127.7	240,685.00
01.10.2026 19:30	127.985	127.245	127.92	127.955	348,325.00
01.10.2026 20:00	129.44	128.07	128.2	129.21	245,680.00
01.10.2026 20:30	130.045	128.925	129.485	129.165	280,284.00
01.10.2026 21:00	129.75	128.92	128.92	129.41	241,767.00
01.10.2026 21:30	130.93	129.68	129.82	130.91	436,368.00
01.10.2026 22:00	131.23	130.43	130.96	130.88	953,636.00
01.10.2026 22:30	132.41	130.87	131.09	131.86	2,327,843.00
02.10.2026 16:30	135.92	132.46	132.46	133.235	29,462.00
02.10.2026 17:00	135.56	133.14	133.14	135.35	114,135.00
02.10.2026 17:30	137.25	135.07	135.35	137.25	219,113.00
02.10.2026 18:00	136.68	133.5775	136.68	134.11	255,369.00
02.10.2026 18:30	136.09	133.825	133.825	135.77	304,642.00
02.10.2026 19:00	136.4	135.33	135.645	135.45	358,405.00
02.10.2026 19:30	136.49	135.565	135.565	136.49	261,766.00
02.10.2026 20:00	137.6499	136.42	136.48	136.775	422,671.00
02.10.2026 20:30	137.6042	136.8	136.8	137.4899	257,147.00
02.10.2026 21:00	138.17	137.115	137.115	137.99	527,622.00
02.10.2026 21:30	139.35	138.34	138.42	139.27	644,780.00
02.10.2026 22:00	139.29	137.51	139.29	137.55	589,110.00
02.10.2026 22:30	138.72	137.34	138.12	138.72	1,609,997.00
05.10.2026 16:30	140.885	134.9525	140.885	135.59	11,144.00
05.10.2026 17:00	139.025	136.595	136.595	138.37	31,856.00
05.10.2026 17:30	138.81	137.79	138.24	138.81	69,090.00
05.10.2026 18:00	138.455	137.21	138.455	137.285	88,050.00
05.10.2026 18:30	137.93	137.04	137.13	137.795	164,795.00
05.10.2026 19:00	138.5194	137.58	137.58	138.2	110,638.00
05.10.2026 19:30	138.42	137.89	137.895	137.89	61,226.00
05.10.2026 20:00	137.89	136.78	137.89	136.78	128,177.00
05.10.2026 20:30	138.29	136.76	136.76	138.1	198,088.00
05.10.2026 21:00	137.665	136.775	137.46	136.775	153,516.00
05.10.2026 21:30	137.525	136.5	136.5	137.525	258,490.00
05.10.2026 22:00	138.495	137.5275	137.83	137.825	273,389.00
05.10.2026 22:30	137.855	135.08	137.815	135.285	889,479.00
06.10.2026 16:30	140.075	136	136.37	139.575	65,743.00
06.10.2026 17:00	140.91	137.825	139.775	137.825	135,867.00
06.10.2026 17:30	138.87	137.825	137.89	138.62	134,492.00
06.10.2026 18:00	139.87	138.19	138.61	139.36	191,529.00
06.10.2026 18:30	139.31	138.66	139.285	139.24	94,717.00
06.10.2026 19:00	138.73	137.62	138.715	138.08	196,392.00
06.10.2026 19:30	138.5	137.77	138.48	137.77	152,067.00
06.10.2026 20:00	138.575	137.79	137.83	138.245	239,639.00
06.10.2026 20:30	138.63	138.13	138.13	138.55	315,766.00
06.10.2026 21:00	138.21	137.18	138.21	137.18	241,464.00
06.10.2026 21:30	137.005	136.185	136.405	136.74	391,788.00
06.10.2026 22:00	136.76	136.19	136.74	136.66	676,480.00
06.10.2026 22:30	136.57	134.375	136.57	134.375	1,505,110.00

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
06.07.2026	137.22	133.58	135.46	135.66	139,164.00
07.07.2026	134.73	127.29	132.46	132.77	495,634.00
08.07.2026	135.47	131.97	132.68	133.84	59,093.00
09.07.2026	145.87	140.49	142.80	144.78	202,247.00
10.07.2026	152.95	145.91	146.60	151.28	179,226.00
13.07.2026	151.14	144.80	147.46	147.98	172,108.00
14.07.2026	151.75	144.72	151.03	147.30	237,002.00
15.07.2026	149.94	143.76	146.07	149.01	151,139.00
16.07.2026	155.90	146.85	149.79	153.00	172,087.00
17.07.2026	153.26	147.04	151.37	149.58	401,249.00
20.07.2026	152.18	147.22	151.71	147.39	162,547.00
21.07.2026	150.88	144.10	149.02	147.96	143,957.00
22.07.2026	152.43	145.92	148.64	150.90	187,486.00
23.07.2026	164.70	152.25	152.25	162.90	597,131.00
24.07.2026	164.65	159.47	163.04	162.46	208,137.00
27.07.2026	163.38	157.00	161.54	159.86	311,614.00
28.07.2026	167.50	144.53	160.31	148.12	717,029.00
29.07.2026	149.38	139.20	147.63	142.94	477,558.00
30.07.2026	148.19	143.15	144.12	146.00	274,153.00
31.07.2026	151.14	142.68	145.21	150.18	206,671.00
03.08.2026	164.00	147.06	150.66	163.96	309,023.00
04.08.2026	172.50	162.93	165.30	170.58	366,181.00
05.08.2026	172.97	168.20	171.35	168.66	298,373.00
06.08.2026	169.65	165.86	167.34	168.21	148,753.00
07.08.2026	172.21	164.22	166.59	167.58	134,308.00
10.08.2026	171.21	166.79	167.14	169.88	150,477.00
11.08.2026	175.84	169.82	165.02	171.05	128,710.00
12.08.2026	171.09	167.04	170.67	168.50	124,673.00
13.08.2026	169.88	165.57	170.26	168.79	100,290.00
14.08.2026	174.02	169.24	169.00	173.56	93,928.00
17.08.2026	175.54	171.13	175.02	173.10	139,179.00
18.08.2026	170.99	165.95	168.88	166.81	144,597.00
19.08.2026	169.88	165.01	165.90	168.18	133,778.00
20.08.2026	167.01	159.84	166.26	161.65	175,679.00
21.08.2026	167.04	158.13	163.93	161.95	123,497.00
24.08.2026	163.04	157.85	162.99	157.99	142,516.00
25.08.2026	168.00	155.23	163.96	155.96	129,742.00
26.08.2026	160.21	155.00	156.35	156.23	157,370.00
27.08.2026	157.76	152.78	156.10	155.56	138,889.00
28.08.2026	154.72	148.04	154.01	150.58	230,321.00
31.08.2026	153.66	147.31	151.14	152.33	217,424.00
01.09.2026	151.00	139.40	152.20	141.13	305,573.00
02.09.2026	143.60	138.34	141.01	139.17	144,328.00
03.09.2026	141.77	135.07	137.98	138.91	184,981.00
04.09.2026	142.52	136.09	138.64	140.86	254,069.00
08.09.2026	153.43	144.61	149.99	146.44	534,364.00
09.09.2026	153.82	143.69	147.37	144.78	345,549.00
10.09.2026	145.40	141.54	144.55	142.25	261,117.00
11.09.2026	145.68	140.00	144.55	140.89	296,612.00
14.09.2026	143.36	136.00	137.74	140.40	277,198.00
15.09.2026	141.94	137.70	140.04	139.13	339,054.00
16.09.2026	145.31	139.10	140.50	142.88	383,057.00
17.09.2026	146.91	138.74	145.76	138.90	359,649.00
18.09.2026	140.48	134.12	139.09	135.40	1,306,392.00

צרו איתנו קשר *5988