Herc Holdings Inc. (LON:0J4L)
London · Delayed Price · Currency is GBP · Price in USD 99.85
-6.16 (-5.81%)
At close: Mar 27, 2026
LON:0J4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 103.87 | 103.87 | 99.85 | 99.85 | 99.85 | -5.81% | 67 |
| Mar 26, 2026 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | -2.39% | 3 |
| Mar 25, 2026 | 105.38 | 108.61 | 102.99 | 108.61 | 108.61 | 5.89% | 4 |
| Mar 24, 2026 | 105.86 | 105.86 | 102.54 | 102.57 | 102.57 | -4.17% | 2 |
| Mar 23, 2026 | 106.22 | 107.03 | 102.00 | 107.03 | 107.03 | 6.44% | 4 |
| Mar 20, 2026 | 101.64 | 102.29 | 100.55 | 100.55 | 100.55 | -2.34% | 3 |
| Mar 19, 2026 | 107.30 | 107.30 | 100.44 | 102.96 | 102.96 | -2.63% | 5 |
| Mar 18, 2026 | 114.69 | 114.69 | 105.19 | 105.74 | 105.74 | -4.45% | 1 |
| Mar 17, 2026 | 112.04 | 112.04 | 110.67 | 110.67 | 110.67 | 2.01% | 1 |
| Mar 16, 2026 | 108.91 | 111.00 | 107.12 | 108.49 | 108.49 | -0.22% | 91 |
| Mar 13, 2026 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | -2.70% | 2 |
| Mar 12, 2026 | 114.47 | 114.47 | 111.75 | 111.75 | 111.75 | -2.44% | 5 |
| Mar 11, 2026 | 115.55 | 115.55 | 114.54 | 114.54 | 114.54 | -4.61% | 2 |
| Mar 10, 2026 | 124.37 | 124.37 | 118.08 | 120.08 | 120.08 | 2.38% | 3 |
| Mar 9, 2026 | 120.36 | 120.36 | 112.47 | 117.29 | 117.29 | -4.70% | 6 |
| Mar 6, 2026 | 129.81 | 129.81 | 123.07 | 123.07 | 123.07 | -6.62% | 21 |
| Mar 5, 2026 | 139.08 | 139.08 | 131.79 | 131.79 | 131.79 | -3.32% | 4 |
| Mar 4, 2026 | 139.90 | 139.90 | 136.32 | 136.32 | 136.32 | -0.41% | 32 |
| Mar 3, 2026 | 139.99 | 139.99 | 135.06 | 136.88 | 136.88 | -2.04% | 8 |
| Mar 2, 2026 | 138.80 | 139.73 | 133.76 | 139.73 | 139.73 | -0.31% | 164 |
| Feb 27, 2026 | 148.84 | 148.84 | 139.98 | 140.16 | 140.16 | -1.44% | 34 |
| Feb 26, 2026 | 140.30 | 143.80 | 140.25 | 142.21 | 142.21 | -2.21% | 3 |
| Feb 25, 2026 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | -3.00% | - |
| Feb 24, 2026 | 148.47 | 149.92 | 147.10 | 149.92 | 149.92 | -0.95% | 1 |
| Feb 23, 2026 | 150.00 | 151.36 | 150.00 | 151.36 | 151.36 | 1.06% | 2 |
| Feb 20, 2026 | 145.44 | 149.78 | 142.20 | 149.78 | 149.78 | 3.53% | 16 |
| Feb 19, 2026 | 149.05 | 149.05 | 144.67 | 144.67 | 144.67 | -3.65% | 5 |
| Feb 18, 2026 | 156.39 | 156.39 | 145.00 | 150.15 | 150.15 | -1.80% | 18 |
| Feb 17, 2026 | 162.00 | 162.00 | 151.00 | 152.90 | 152.19 | -13.83% | 13 |
| Feb 13, 2026 | 174.07 | 177.45 | 173.44 | 177.45 | 176.63 | 1.12% | 211 |
| Feb 12, 2026 | 177.61 | 181.94 | 175.48 | 175.48 | 174.67 | -5.15% | 9 |
| Feb 11, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 184.14 | 5.43% | 1 |
| Feb 10, 2026 | 176.34 | 176.34 | 175.47 | 175.47 | 174.66 | -2.05% | 2 |
| Feb 9, 2026 | 175.75 | 180.36 | 175.75 | 179.15 | 178.32 | -1.07% | 3 |
| Feb 6, 2026 | 172.35 | 182.31 | 171.17 | 181.09 | 180.25 | 5.22% | 60 |
| Feb 5, 2026 | 169.01 | 172.10 | 161.67 | 172.10 | 171.30 | 4.29% | 13 |
| Feb 4, 2026 | 160.00 | 165.02 | 157.56 | 165.02 | 164.25 | 9.08% | 4 |
| Feb 3, 2026 | 146.81 | 151.45 | 146.81 | 151.28 | 150.58 | 4.67% | 4 |
| Feb 2, 2026 | 144.53 | 145.23 | 144.52 | 144.53 | 143.86 | 2.34% | 4 |
| Jan 30, 2026 | 148.37 | 148.37 | 141.23 | 141.23 | 140.57 | -3.86% | 5 |
| Jan 29, 2026 | 152.40 | 152.40 | 146.90 | 146.90 | 146.22 | -5.39% | 59 |
| Jan 28, 2026 | 162.03 | 162.03 | 155.27 | 155.27 | 154.55 | -1.30% | 3 |
| Jan 27, 2026 | 157.05 | 157.31 | 157.05 | 157.31 | 156.58 | -2.16% | 6 |
| Jan 26, 2026 | 157.21 | 160.79 | 157.21 | 160.79 | 160.04 | -0.74% | 24 |
| Jan 23, 2026 | 166.92 | 166.92 | 161.99 | 161.99 | 161.24 | -5.24% | 2 |
| Jan 22, 2026 | 168.74 | 171.41 | 168.21 | 170.96 | 170.16 | 6.72% | 350 |
| Jan 21, 2026 | 156.69 | 160.19 | 156.69 | 160.19 | 159.45 | 5.90% | 1 |
| Jan 20, 2026 | 153.50 | 156.00 | 151.27 | 151.27 | 150.57 | -4.28% | 69 |
| Jan 16, 2026 | 153.79 | 160.44 | 153.79 | 158.04 | 157.31 | -2.44% | 2 |
| Jan 15, 2026 | 159.73 | 162.00 | 158.57 | 162.00 | 161.25 | 1.52% | 4 |