Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
163.97
-14.92 (-8.34%)
Feb 21, 2025, 4:00 PM EST - Market closed

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025180.26180.26161.99163.97163.97-8.34%842,800
Feb 20, 2025179.69181.99174.78178.89178.89-0.60%786,111
Feb 19, 2025182.38183.42178.25179.97179.97-2.91%673,858
Feb 18, 2025172.67190.04163.30185.37185.37-7.66%2,838,777
Feb 14, 2025195.33201.28192.48200.74199.992.76%352,085
Feb 13, 2025209.47211.81193.92195.35194.62-6.02%492,661
Feb 12, 2025202.55207.96200.37207.86207.080.16%365,062
Feb 11, 2025199.80207.70199.40207.52206.742.35%425,921
Feb 10, 2025207.00207.47201.07202.75201.99-1.10%258,448
Feb 7, 2025208.23210.24204.87205.00204.23-2.10%140,012
Feb 6, 2025207.34211.88206.59209.39208.601.86%178,846
Feb 5, 2025205.56207.30201.94205.57204.800.74%192,751
Feb 4, 2025199.78204.72199.78204.07203.303.46%137,935
Feb 3, 2025196.95202.57194.38197.24196.50-3.29%182,556
Jan 31, 2025207.47207.75201.74203.96203.19-2.11%271,274
Jan 30, 2025205.93211.15204.65208.35207.572.26%351,443
Jan 29, 2025197.95204.09197.95203.74202.972.52%363,025
Jan 28, 2025200.19200.22193.30198.74197.99-0.19%281,208
Jan 27, 2025211.00211.00198.29199.11198.36-5.66%448,841
Jan 24, 2025207.49211.35205.77211.06210.271.11%276,210
Jan 23, 2025207.11209.04205.30208.74207.960.63%336,891
Jan 22, 2025209.35212.19206.64207.43206.65-1.23%216,377
Jan 21, 2025207.48211.50206.11210.02209.232.04%260,886
Jan 17, 2025205.77206.28203.23205.83205.061.28%300,076
Jan 16, 2025200.33203.66199.54203.23202.471.12%222,362
Jan 15, 2025207.30207.60198.99200.97200.21-0.09%268,338
Jan 14, 2025194.28201.15190.34201.15200.399.63%581,663
Jan 13, 2025178.30183.48177.69183.48182.792.53%349,248
Jan 10, 2025178.29180.69176.87178.95178.28-1.63%292,792
Jan 8, 2025183.21184.05179.73181.92181.24-1.82%328,079
Jan 7, 2025186.64189.38183.30185.29184.59-0.09%334,960
Jan 6, 2025189.75190.72184.65185.46184.76-1.57%264,203
Jan 3, 2025186.63188.86184.71188.42187.711.29%202,120
Jan 2, 2025192.20192.27184.16186.02185.32-1.75%225,880
Dec 31, 2024189.96191.02188.34189.33188.620.10%236,723
Dec 30, 2024188.11189.92185.00189.14188.43-0.25%171,021
Dec 27, 2024191.35192.63187.28189.62188.91-1.51%159,292
Dec 26, 2024190.22193.44189.48192.52191.800.56%94,503
Dec 24, 2024190.00191.90188.30191.45190.731.16%87,086
Dec 23, 2024185.97190.44184.50189.26188.551.03%243,400
Dec 20, 2024181.25191.20181.25187.33186.631.98%540,927
Dec 19, 2024188.39190.02182.16183.70183.01-1.25%428,588
Dec 18, 2024196.85196.85183.87186.03185.33-4.60%573,582
Dec 17, 2024197.99198.65194.47195.00194.27-2.01%365,205
Dec 16, 2024208.47209.63198.17199.00198.25-4.24%699,158
Dec 13, 2024207.87212.67206.95207.81206.34-0.39%304,519
Dec 12, 2024211.12213.27206.69208.63207.15-0.82%318,584
Dec 11, 2024216.86217.09207.80210.35208.86-1.04%551,151
Dec 10, 2024222.43222.43210.56212.55211.05-7.21%318,937
Dec 9, 2024231.51235.40225.29229.07227.45-0.46%233,666
Dec 6, 2024231.73232.74226.35230.14228.510.66%152,458
Dec 5, 2024228.30232.23224.45228.62227.00-0.29%285,063
Dec 4, 2024228.10230.09224.85229.29227.670.26%169,397
Dec 3, 2024230.80232.10225.34228.69227.07-0.63%228,081
Dec 2, 2024232.69236.39229.03230.13228.50-0.81%294,432
Nov 29, 2024233.44233.46231.35232.00230.360.98%153,662
Nov 27, 2024233.53233.80226.81229.75228.12-0.54%183,127
Nov 26, 2024226.11231.30223.01231.00229.370.97%233,153
Nov 25, 2024225.15230.00225.15228.78227.162.63%420,625
Nov 22, 2024218.55223.08217.31222.92221.342.37%271,548
Nov 21, 2024214.13218.14212.92217.76216.222.02%259,019
Nov 20, 2024215.95216.40211.74213.45211.94-0.97%257,976
Nov 19, 2024215.00219.07214.00215.55214.02-0.89%265,871
Nov 18, 2024217.95220.60216.02217.49215.95-0.08%183,179
Nov 15, 2024219.57221.84215.84217.67216.130.06%353,116
Nov 14, 2024224.08224.08217.16217.54216.00-2.08%374,280
Nov 13, 2024225.30227.80219.56222.17220.60-1.03%362,438
Nov 12, 2024227.96231.00223.90224.48222.89-1.37%318,701
Nov 11, 2024237.00237.70227.00227.59225.98-2.50%503,190
Nov 8, 2024233.24235.71231.49233.43231.780.15%201,744
Nov 7, 2024236.97236.97230.23233.09231.44-2.59%406,412
Nov 6, 2024233.97246.88230.87239.28237.5911.27%1,094,813
Nov 5, 2024207.17215.34207.17215.05213.533.89%365,130
Nov 4, 2024208.67214.25206.71207.00205.53-1.51%430,803
Nov 1, 2024211.48212.59207.37210.17208.680.49%370,951
Oct 31, 2024211.47212.73209.07209.14207.66-0.58%236,628
Oct 30, 2024210.50213.70208.54210.35208.86-0.24%345,154
Oct 29, 2024212.45214.50209.13210.86209.37-1.74%429,891
Oct 28, 2024210.00214.62209.75214.60213.082.45%352,547
Oct 25, 2024210.20211.63206.35209.47207.990.11%423,225
Oct 24, 2024208.97214.16204.37209.23207.75-0.16%539,994
Oct 23, 2024201.00210.93199.18209.56208.085.52%1,253,243
Oct 22, 2024174.10202.30173.00198.60197.1917.47%1,267,050
Oct 21, 2024172.16172.56167.49169.07167.87-1.73%402,635
Oct 18, 2024173.00173.41169.48172.04170.82-0.60%452,215
Oct 17, 2024173.80173.80171.46173.08171.86-0.50%309,979
Oct 16, 2024170.47178.93169.91173.95172.723.53%560,965
Oct 15, 2024167.93171.61167.66168.02166.83-0.83%261,121
Oct 14, 2024165.58170.60165.58169.42168.222.00%214,229
Oct 11, 2024164.66167.60163.97166.10164.921.45%208,303
Oct 10, 2024160.94165.49160.56163.72162.560.02%286,934
Oct 9, 2024160.94164.58160.46163.69162.531.04%255,008
Oct 8, 2024162.00163.00161.10162.00160.850.51%276,511
Oct 7, 2024158.49161.90157.41161.18160.040.73%169,710
Oct 4, 2024159.52160.16156.66160.01158.883.20%185,953
Oct 3, 2024156.15157.49154.40155.05153.95-1.19%183,648
Oct 2, 2024157.03159.06156.83156.92155.81-1.81%264,759
Oct 1, 2024159.25161.00157.00159.82158.690.24%174,970
Sep 30, 2024158.37160.25157.22159.43158.30-0.06%180,783
Sep 27, 2024158.40161.87157.85159.53158.401.85%171,158