Skip to main content
logo
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
130.79
-1.90 (-1.43%)
At close: Aug 29, 2025, 4:00 PM
131.60
+0.81 (0.62%)
After-hours: Aug 29, 2025, 5:12 PM EDT

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025132.20132.94130.19130.79--1.43%279,807
Aug 28, 2025134.20134.26131.03132.69132.690.07%214,252
Aug 27, 2025127.49132.95127.35132.60132.603.21%325,762
Aug 26, 2025131.55132.26127.49128.47128.47-2.49%380,169
Aug 25, 2025130.51132.78128.86131.75131.751.55%437,096
Aug 22, 2025118.52130.55117.70129.74129.749.45%560,380
Aug 21, 2025121.23121.64117.94118.54117.90-3.53%493,544
Aug 20, 2025122.45123.30117.79122.88122.220.26%700,552
Aug 19, 2025125.77128.32122.52122.56121.90-1.83%339,851
Aug 18, 2025125.32127.08124.09124.85124.180.07%231,786
Aug 15, 2025126.96126.96124.12124.76124.09-0.87%231,056
Aug 14, 2025126.81128.00122.50125.85125.18-2.80%511,555
Aug 13, 2025120.92129.64120.92129.47128.787.11%406,462
Aug 12, 2025112.23121.40111.05120.88120.238.81%593,443
Aug 11, 2025111.26112.25108.89111.09110.490.53%478,727
Aug 8, 2025111.25111.68109.30110.50109.91-0.90%336,709
Aug 7, 2025119.28119.28111.16111.50110.90-4.01%443,712
Aug 6, 2025117.00117.82114.51116.16115.54-0.03%382,823
Aug 5, 2025113.80116.99111.72116.19115.572.02%577,670
Aug 4, 2025114.00115.05111.92113.89113.28-0.56%415,750
Aug 1, 2025113.22117.26111.27114.53113.92-1.95%734,945
Jul 31, 2025115.47118.46114.02116.81116.18-0.45%615,371
Jul 30, 2025124.01125.00116.00117.34116.71-5.07%1,301,056
Jul 29, 2025137.75139.03122.34123.61122.95-17.53%1,901,495
Jul 28, 2025149.59151.12145.98149.88149.080.54%734,091
Jul 25, 2025147.00149.94146.09149.08148.281.22%515,731
Jul 24, 2025140.26147.41140.26147.29146.505.02%546,762
Jul 23, 2025136.46140.42135.25140.25139.504.85%423,815
Jul 22, 2025126.92134.04126.40133.76133.045.91%740,250
Jul 21, 2025138.38138.38125.19126.30125.62-7.57%507,796
Jul 18, 2025138.65139.45135.08136.65135.92-0.40%685,818
Jul 17, 2025133.86138.49133.49137.20136.463.64%392,397
Jul 16, 2025133.40134.11127.95132.38131.67-0.47%501,249
Jul 15, 2025137.56138.03132.55133.00132.29-2.28%441,440
Jul 14, 2025141.51143.15135.88136.10135.37-4.76%400,321
Jul 11, 2025147.62151.84141.39142.90142.13-4.13%358,897
Jul 10, 2025145.06153.23142.95149.06148.263.11%559,721
Jul 9, 2025147.07147.19140.82144.57143.790.17%420,792
Jul 8, 2025138.19146.58138.19144.33143.565.14%688,860
Jul 7, 2025142.37145.26136.63137.28136.54-5.07%811,266
Jul 3, 2025144.47146.88143.83144.61143.830.77%528,465
Jul 2, 2025138.50143.55136.53143.50142.733.56%526,166
Jul 1, 2025131.24142.08129.78138.57137.835.22%731,848
Jun 30, 2025132.50132.50130.19131.69130.980.14%485,183
Jun 27, 2025130.88132.50127.35131.51130.801.35%782,317
Jun 26, 2025128.21130.28125.90129.76129.062.55%322,561
Jun 25, 2025127.66130.88126.41126.53125.85-1.63%578,852
Jun 24, 2025120.52129.04119.39128.63127.949.86%805,886
Jun 23, 2025114.29117.76112.24117.09116.461.84%374,841
Jun 20, 2025113.07116.28112.56114.98114.362.95%483,401