Skip to main content
logo
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
169.80
+1.06 (0.63%)
Jan 9, 2026, 1:18 PM EST - Market open

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026170.50173.10167.73170.08-0.79%256,485
Jan 8, 2026159.59170.50159.39168.74168.744.54%684,971
Jan 7, 2026164.52164.52158.75161.41161.41-1.90%295,370
Jan 6, 2026157.79167.03156.21164.53164.534.70%581,526
Jan 5, 2026153.62159.66152.96157.15157.153.15%268,432
Jan 2, 2026149.47153.12144.72152.35152.352.68%216,192
Dec 31, 2025152.42152.54148.13148.38148.38-2.81%241,222
Dec 30, 2025154.63157.01149.64152.67152.67-1.38%269,302
Dec 29, 2025156.06157.04154.33154.81154.81-1.06%274,630
Dec 26, 2025155.66156.77152.78156.47156.470.06%316,334
Dec 24, 2025155.59157.35155.32156.38156.380.24%115,763
Dec 23, 2025156.23158.45154.48156.00156.00-0.55%510,231
Dec 22, 2025153.91157.57152.73156.87156.871.98%255,232
Dec 19, 2025152.77156.67151.25153.83153.83-0.38%627,153
Dec 18, 2025158.11159.96153.78154.41154.41-0.60%478,442
Dec 17, 2025157.92159.86151.27155.34155.34-0.58%615,499
Dec 16, 2025154.18158.60153.40156.24156.241.87%523,004
Dec 15, 2025154.78155.34151.69153.37153.37-0.72%401,507
Dec 12, 2025154.08157.30153.66154.49153.790.84%832,370
Dec 11, 2025153.30156.78151.71153.21152.521.79%948,858
Dec 10, 2025143.32151.54142.38150.51149.835.44%580,781
Dec 9, 2025139.82146.97139.75142.74142.091.60%311,705
Dec 8, 2025142.16144.70140.05140.49139.85-0.57%401,394
Dec 5, 2025142.18143.86138.91141.29140.65-0.30%274,082
Dec 4, 2025144.11144.11139.58141.71141.07-1.52%361,643
Dec 3, 2025131.78144.04129.69143.89143.249.14%479,083
Dec 2, 2025133.49133.85131.16131.84131.24-0.83%229,395
Dec 1, 2025133.47135.99131.90132.95132.35-0.98%367,761
Nov 28, 2025138.43138.48133.54134.27133.66-2.19%143,629
Nov 26, 2025135.99138.60135.87137.28136.660.62%192,828
Nov 25, 2025133.25138.34132.79136.44135.822.23%231,411
Nov 24, 2025132.18134.90130.11133.46132.861.01%336,770
Nov 21, 2025121.59135.57121.44132.12131.5210.10%616,795
Nov 20, 2025121.61124.36119.23120.00119.460.22%539,681
Nov 19, 2025121.37125.10119.14119.74119.20-0.99%497,885
Nov 18, 2025127.38127.58120.78120.94120.39-5.66%542,323
Nov 17, 2025134.06134.98127.16128.19127.61-4.00%432,406
Nov 14, 2025134.44135.68131.96133.53132.920.56%249,471
Nov 13, 2025138.53140.48132.56132.78132.18-4.79%615,922
Nov 12, 2025138.12144.11136.21139.46138.83-1.11%416,617
Nov 11, 2025140.17145.02138.34141.03140.390.38%420,341
Nov 10, 2025138.84140.73134.74140.50139.862.52%442,472
Nov 7, 2025134.97137.66131.08137.05136.430.75%503,427
Nov 6, 2025139.61140.60134.24136.03135.41-2.01%687,944
Nov 5, 2025133.90140.50131.61138.82138.193.54%459,036
Nov 4, 2025133.96136.68132.71134.08133.47-1.66%340,572
Nov 3, 2025140.34140.34135.49136.35135.73-4.01%325,950
Oct 31, 2025137.13143.23134.55142.05141.413.43%429,451
Oct 30, 2025138.00144.89136.13137.34136.72-3.06%644,781
Oct 29, 2025139.43150.79139.43141.67141.032.19%1,007,650