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 24.06.2026

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	144.69	144.69	144.69	144.69	0.00
16:50	144.7	144.7	144.7	144.7	3,116.00
17:00	145.82	145.82	145.82	145.82	6,363.00
17:10	143.93	143.93	143.93	143.93	5,626.00
17:20	142.18	142.18	142.18	142.18	4,884.00
17:30	145.01	145.01	145.01	145.01	4,781.00
17:40	145.09	145.09	145.09	145.09	13,700.00
17:50	143.905	143.905	143.905	143.905	2,579.00
18:00	144.15	144.15	144.15	144.15	4,693.00
18:10	145.97	145.97	145.97	145.97	4,585.00
18:20	146.2	146.2	146.2	146.2	3,375.00
18:30	146.61	146.61	146.61	146.61	3,795.00
18:40	145.47	145.47	145.47	145.47	11,430.00
18:50	145.3	145.3	145.3	145.3	7,452.00
19:00	145.075	145.075	145.075	145.075	4,830.00
19:10	144.55	144.55	144.55	144.55	13,531.00
19:20	144.755	144.755	144.755	144.755	6,839.00
19:30	144.34	144.34	144.34	144.34	4,486.00
19:40	144.275	144.275	144.275	144.275	4,507.00
19:50	143.45	143.45	143.45	143.45	4,535.00
20:00	142.88	142.88	142.88	142.88	3,457.00
20:10	142.2	142.2	142.2	142.2	10,531.00
20:20	142.185	142.185	142.185	142.185	17,419.00
20:30	142.24	142.24	142.24	142.24	7,201.00
20:40	141.945	141.945	141.945	141.945	5,368.00
20:50	142.305	142.305	142.305	142.305	14,258.00
21:00	141.76	141.76	141.76	141.76	2,630.00
21:10	141.76	141.76	141.76	141.76	3,422.00
21:20	142.13	142.13	142.13	142.13	6,145.00
21:30	142.88	142.88	142.88	142.88	8,092.00
21:40	142.79	142.79	142.79	142.79	8,706.00
21:50	142.58	142.58	142.58	142.58	4,371.00
22:00	143.05	143.05	143.05	143.05	8,849.00
22:10	143.22	143.22	143.22	143.22	3,239.00
22:20	142.92	142.92	142.92	142.92	2,145.00
22:30	142.57	142.57	142.57	142.57	4,092.00
22:40	142.165	142.165	142.165	142.165	5,648.00
22:50	141.845	141.845	141.845	141.845	9,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	153.79	150	150.495	153.6	328,147.00
18.06.2026 17:30	155.265	153.26	153.305	154.43	649,310.00
18.06.2026 18:00	154.775	153.75	154.75	153.85	620,842.00
18.06.2026 18:30	154.44	153.365	153.69	153.365	559,674.00
18.06.2026 19:00	154.02	153.16	153.16	153.98	263,416.00
18.06.2026 19:30	155.8	153.94	154.13	155.8	356,014.00
18.06.2026 20:00	157.65	155.82	155.89	156.32	474,068.00
18.06.2026 20:30	157.47	156.01	156.01	157.35	1,302,004.00
18.06.2026 21:00	157.12	156.21	157.12	156.53	601,418.00
18.06.2026 21:30	156.985	155.8	156.25	155.8	481,528.00
18.06.2026 22:00	156.375	155.17	155.5101	155.81	931,082.00
18.06.2026 22:30	157.57	155.09	155.705	155.09	1,615,567.00
22.06.2026 16:30	156.72	153.53	153.89	155.33	58,777.00
22.06.2026 17:00	154.8	152.795	154.8	152.92	153,346.00
22.06.2026 17:30	153.12	152.13	152.585	152.19	182,298.00
22.06.2026 18:00	153.47	152.545	152.545	152.83	285,422.00
22.06.2026 18:30	154.995	152.815	152.815	154.065	606,258.00
22.06.2026 19:00	154.02	152.825	153.54	153.7279	758,664.00
22.06.2026 19:30	154.56	153.965	153.965	154.05	573,452.00
22.06.2026 20:00	154.16	153.74	154.15	153.77	778,399.00
22.06.2026 20:30	153.775	152.97	153.77	153.3075	875,512.00
22.06.2026 21:00	153.24	152.62	153.24	152.78	1,142,400.00
22.06.2026 21:30	153.01	152.57	152.99	152.585	866,708.00
22.06.2026 22:00	153.26	152.04	152.4975	153.26	1,021,170.00
22.06.2026 22:30	153.41	152.69	153.135	153.41	1,470,205.00
23.06.2026 16:30	150.455	145.33	150.455	145.5	46,955.00
23.06.2026 17:00	147.94	145.705	145.73	146.67	184,289.00
23.06.2026 17:30	147.24	145.58	146.98	145.9	235,364.00
23.06.2026 18:00	147.0299	145.29	147.0299	145.335	282,873.00
23.06.2026 18:30	146.535	145.23	145.64	146.535	294,126.00
23.06.2026 19:00	147.945	146.595	146.595	147.945	253,849.00
23.06.2026 19:30	148.2	146.84	148.2	147.0425	373,826.00
23.06.2026 20:00	147.21	146.66	146.76	146.905	383,539.00
23.06.2026 20:30	146.81	145.86	146.81	145.92	527,076.00
23.06.2026 21:00	145.925	144.66	145.925	144.75	517,056.00
23.06.2026 21:30	144.915	144.255	144.75	144.26	720,492.00
23.06.2026 22:00	145.325	144.02	144.15	145.325	520,975.00
23.06.2026 22:30	145.2	143.41	145.01	143.41	1,467,992.00
24.06.2026 16:30	146.28	144.69	144.69	145.49	12,231.00
24.06.2026 17:00	145.01	142.02	144.16	144.625	70,702.00
24.06.2026 17:30	145.5	143.32	144.725	145.5	190,482.00
24.06.2026 18:00	146.84	145.56	145.61	145.9	224,357.00
24.06.2026 18:30	145.68	144.75	145.64	145.055	289,863.00
24.06.2026 19:00	145.09	144.34	144.94	144.48	555,337.00
24.06.2026 19:30	144.3	142.86	144.19	142.86	543,437.00
24.06.2026 20:00	142.865	141.525	142.865	141.54	722,311.00
24.06.2026 20:30	142.305	141.42	141.48	141.87	528,022.00
24.06.2026 21:00	143.11	141.64	141.64	142.84	564,698.00
24.06.2026 21:30	143.41	142.37	142.985	143.18	628,303.00
24.06.2026 22:00	143.27	142.15	143.22	142.15	541,676.00
24.06.2026 22:30	143.44	141.34	142.11	143.44	952,812.00

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

צרו איתנו קשר *5988