גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.04.2026

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	101.02	101.02	101.02	101.02	0.00
16:50	100.91	100.91	100.91	100.91	6,501.00
17:00	102.74	102.74	102.74	102.74	11,835.00
17:10	102.315	102.315	102.315	102.315	1,705.00
17:20	102.17	102.17	102.17	102.17	4,424.00
17:30	101.895	101.895	101.895	101.895	1,239.00
17:40	100.55	100.55	100.55	100.55	1,297.00
17:50	101.255	101.255	101.255	101.255	2,699.00
18:00	101.815	101.815	101.815	101.815	5,370.00
18:10	101.95	101.95	101.95	101.95	1,523.00
18:20	103.445	103.445	103.445	103.445	8,744.00
18:30	103.4	103.4	103.4	103.4	7,343.00
18:40	103.1	103.1	103.1	103.1	6,549.00
18:50	103.475	103.475	103.475	103.475	1,401.00
19:00	103.59	103.59	103.59	103.59	3,392.00
19:10	103.91	103.91	103.91	103.91	910.00
19:20	104.96	104.96	104.96	104.96	5,368.00
19:30	104.82	104.82	104.82	104.82	2,006.00
19:40	103.9101	103.9101	103.9101	103.9101	2,463.00
19:50	104.825	104.825	104.825	104.825	2,098.00
20:00	104.525	104.525	104.525	104.525	6,481.00
20:10	104.13	104.13	104.13	104.13	1,885.00
20:20	103.75	103.75	103.75	103.75	2,112.00
20:30	103.645	103.645	103.645	103.645	452.00
20:40	103.815	103.815	103.815	103.815	1,304.00
20:50	104.08	104.08	104.08	104.08	5,587.00
21:00	103.88	103.88	103.88	103.88	4,617.00
21:10	103.85	103.85	103.85	103.85	2,738.00
21:20	104.27	104.27	104.27	104.27	3,447.00
21:30	104.1	104.1	104.1	104.1	4,772.00
21:40	104.01	104.01	104.01	104.01	2,219.00
21:50	103.95	103.95	103.95	103.95	2,688.00
22:00	104.46	104.46	104.46	104.46	4,640.00
22:10	104.925	104.925	104.925	104.925	4,975.00
22:20	104.68	104.68	104.68	104.68	4,901.00
22:30	104.4	104.4	104.4	104.4	4,909.00
22:40	104.155	104.155	104.155	104.155	6,206.00
22:50	104.44	104.44	104.44	104.44	5,358.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	103.99	102.25	103.3	103.99	20,588.00
10.04.2026 17:30	104.0174	103.25	104	103.25	19,504.00
10.04.2026 18:00	103.815	103.455	103.455	103.56	24,699.00
10.04.2026 18:30	103.7085	103.03	103.535	103.03	77,198.00
10.04.2026 19:00	103.4295	102.985	103.29	102.985	53,745.00
10.04.2026 19:30	103.26	102.99	102.99	103.245	18,685.00
10.04.2026 20:00	103.255	103.16	103.25	103.255	19,954.00
10.04.2026 20:30	103.76	103.445	103.445	103.76	15,980.00
10.04.2026 21:00	103.975	103.8148	103.9	103.94	40,473.00
10.04.2026 21:30	103.975	103.68	103.975	103.68	31,488.00
10.04.2026 22:00	103.55	103.32	103.43	103.32	53,866.00
10.04.2026 22:30	103.45	102.9	103.23	102.975	159,034.00
13.04.2026 16:30	102.455	100.8935	102.44	100.8935	2,628.00
13.04.2026 17:00	101.93	100	101.75	100	29,542.00
13.04.2026 17:30	100.585	99.75	100.495	100.395	43,029.00
13.04.2026 18:00	100.5725	100.04	100.21	100.2	42,223.00
13.04.2026 18:30	101.01	99.855	99.855	100.945	98,790.00
13.04.2026 19:00	102.565	100.93	100.93	102.565	122,929.00
13.04.2026 19:30	103.75	102.67	102.67	103.24	155,396.00
13.04.2026 20:00	103.32	102.855	103.32	102.855	59,503.00
13.04.2026 20:30	103.59	102.905	103.04	103.3	140,847.00
13.04.2026 21:00	103.73	103.345	103.345	103.57	84,962.00
13.04.2026 21:30	103.76	103.45	103.545	103.455	128,238.00
13.04.2026 22:00	103.43	103	103.21	103.3	163,139.00
13.04.2026 22:30	104.15	103.235	103.235	104.15	430,363.00
14.04.2026 16:30	104.38	102.51	103.92	103.68	2,346.00
14.04.2026 17:00	104.6505	103.64	104.61	103.7899	10,568.00
14.04.2026 17:30	105.07	103.77	104.15	105.07	6,282.00
14.04.2026 18:00	105.05	103.83	105.05	104.44	23,494.00
14.04.2026 18:30	104.61	104.21	104.57	104.45	31,983.00
14.04.2026 19:00	104.32	103.74	104.32	104.05	29,784.00
14.04.2026 19:30	104.02	103.73	104.02	103.73	18,064.00
14.04.2026 20:00	103.8151	103.595	103.75	103.655	49,417.00
14.04.2026 20:30	103.84	103.65	103.815	103.68	41,632.00
14.04.2026 21:00	103.74	103.25	103.63	103.45	39,616.00
14.04.2026 21:30	103.77	103.4	103.5	103.62	49,819.00
14.04.2026 22:00	103.82	103.48	103.72	103.54	79,498.00
14.04.2026 22:30	103.76	103.18	103.76	103.46	173,564.00
15.04.2026 16:30	103.04	100.82	102.81	102.425	15,014.00
15.04.2026 17:00	103	101.79	102.29	102.565	30,421.00
15.04.2026 17:30	102.69	102.03	102.57	102.095	29,749.00
15.04.2026 18:00	102.92	101.78	101.89	102.92	38,644.00
15.04.2026 18:30	102.77	102.3	102.61	102.57	30,128.00
15.04.2026 19:00	102.565	102.06	102.565	102.23	57,993.00
15.04.2026 19:30	102.09	100.8	102.09	100.8	67,677.00
15.04.2026 20:00	101.01	100.67	101.01	100.67	68,331.00
15.04.2026 20:30	101.23	100.695	100.695	100.98	75,578.00
15.04.2026 21:00	101.045	100.73	100.88	100.875	124,488.00
15.04.2026 21:30	100.88	100.52	100.855	100.52	66,198.00
15.04.2026 22:00	101.01	100.59	100.655	100.59	52,805.00
15.04.2026 22:30	100.46	99.74	100.11	100.14	229,399.00
16.04.2026 16:30	103.38	100.91	101.02	102.74	11,044.00
16.04.2026 17:00	102.91	101.84	102.91	101.895	29,032.00
16.04.2026 17:30	101.95	100.55	101.5	101.95	42,954.00
16.04.2026 18:00	104.05	101.77	101.77	103.52	130,439.00
16.04.2026 18:30	103.91	102.89	103.21	103.91	132,376.00
16.04.2026 19:00	105.12	104.16	104.16	104.72	87,463.00
16.04.2026 19:30	104.825	103.9101	104.47	104.41	114,655.00
16.04.2026 20:00	104.38	103.645	104.38	103.96	99,361.00
16.04.2026 20:30	104.1475	103.415	103.795	103.415	156,079.00
16.04.2026 21:00	104.315	103.58	103.58	104.015	144,522.00
16.04.2026 21:30	104.46	103.91	103.93	104.46	156,118.00
16.04.2026 22:00	104.93	104.13	104.885	104.15	396,705.00
16.04.2026 22:30	104.44	103.85	104.215	104.055	636,593.00

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

צרו איתנו קשר *5988