Skip to main content
logo
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
116.16
-0.03 (-0.03%)
At close: Aug 6, 2025, 4:00 PM
116.16
0.00 (0.00%)
After-hours: Aug 6, 2025, 7:00 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025117.00117.82114.51116.16116.16-0.03%382,823
Aug 5, 2025113.80116.99111.72116.19116.192.02%577,670
Aug 4, 2025114.00115.05111.92113.89113.89-0.56%415,750
Aug 1, 2025113.22117.26111.27114.53114.53-1.95%734,945
Jul 31, 2025115.47118.46114.02116.81116.81-0.45%615,371
Jul 30, 2025124.01125.00116.00117.34117.34-5.07%1,301,056
Jul 29, 2025137.75139.03122.34123.61123.61-17.53%1,901,495
Jul 28, 2025149.59151.12145.98149.88149.880.54%734,091
Jul 25, 2025147.00149.94146.09149.08149.081.22%515,731
Jul 24, 2025140.26147.41140.26147.29147.295.02%546,762
Jul 23, 2025136.46140.42135.25140.25140.254.85%423,815
Jul 22, 2025126.92134.04126.40133.76133.765.91%740,250
Jul 21, 2025138.38138.38125.19126.30126.30-7.57%507,796
Jul 18, 2025138.65139.45135.08136.65136.65-0.40%685,818
Jul 17, 2025133.86138.49133.49137.20137.203.64%392,397
Jul 16, 2025133.40134.11127.95132.38132.38-0.47%501,249
Jul 15, 2025137.56138.03132.55133.00133.00-2.28%441,440
Jul 14, 2025141.51143.15135.88136.10136.10-4.76%400,321
Jul 11, 2025147.62151.84141.39142.90142.90-4.13%358,897
Jul 10, 2025145.06153.23142.95149.06149.063.11%559,721
Jul 9, 2025147.07147.19140.82144.57144.570.17%420,792
Jul 8, 2025138.19146.58138.19144.33144.335.14%688,860
Jul 7, 2025142.37145.26136.63137.28137.28-5.07%811,266
Jul 3, 2025144.47146.88143.83144.61144.610.77%528,465
Jul 2, 2025138.50143.55136.53143.50143.503.56%526,166
Jul 1, 2025131.24142.08129.78138.57138.575.22%731,848
Jun 30, 2025132.50132.50130.19131.69131.690.14%485,183
Jun 27, 2025130.88132.50127.35131.51131.511.35%782,317
Jun 26, 2025128.21130.28125.90129.76129.762.55%322,561
Jun 25, 2025127.66130.88126.41126.53126.53-1.63%578,852
Jun 24, 2025120.52129.04119.39128.63128.639.86%805,886
Jun 23, 2025114.29117.76112.24117.09117.091.84%374,841
Jun 20, 2025113.07116.28112.56114.98114.982.95%483,401
Jun 18, 2025111.61113.93111.38111.68111.680.24%286,169
Jun 17, 2025112.05117.43110.80111.41111.41-1.28%506,620
Jun 16, 2025115.65117.11111.76112.86112.86-0.91%324,998
Jun 13, 2025116.62117.20113.17113.90113.90-4.50%296,024
Jun 12, 2025119.36120.18118.07119.27119.27-1.58%299,088
Jun 11, 2025124.55124.87120.95121.19121.19-1.20%288,769
Jun 10, 2025123.17123.17120.93122.66122.661.02%218,090
Jun 9, 2025124.27124.27120.91121.42121.42-0.01%408,068
Jun 6, 2025122.61123.24120.83121.43121.432.01%328,658
Jun 5, 2025119.00121.02117.00119.04119.04-0.33%457,275
Jun 4, 2025121.14124.16119.08119.43119.43-1.03%475,832
Jun 3, 2025117.85121.35115.26120.67120.674.22%767,437
Jun 2, 2025124.35124.64113.22115.78115.78-6.63%827,895
May 30, 2025125.98126.09123.54124.00124.00-3.88%528,897
May 29, 2025129.73129.73125.52129.00128.280.55%302,083
May 28, 2025132.06132.76128.12128.29127.57-2.29%234,407
May 27, 2025129.92132.40127.09131.30130.564.47%275,934