Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
138.93
-0.62 (-0.44%)
At close: Mar 28, 2025, 4:00 PM
139.75
+0.82 (0.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025138.54139.02135.51138.93138.93-0.44%1,013,853
Mar 27, 2025140.82141.62138.15139.55139.55-0.89%419,627
Mar 26, 2025142.82144.50138.08140.81140.81-1.55%434,487
Mar 25, 2025144.09145.00141.60143.03143.030.20%584,603
Mar 24, 2025140.24143.51138.47142.75142.755.27%464,414
Mar 21, 2025132.47136.07130.72135.61135.610.42%751,864
Mar 20, 2025130.51136.89129.94135.04135.041.76%473,791
Mar 19, 2025127.62134.42127.62132.71132.713.70%500,011
Mar 18, 2025127.51128.52125.23127.97127.97-0.27%450,104
Mar 17, 2025128.09130.59127.35128.32128.32-0.74%398,748
Mar 14, 2025124.41129.82123.46129.28129.285.75%527,103
Mar 13, 2025123.21126.62119.60122.25122.25-0.81%704,436
Mar 12, 2025126.40129.65121.12123.25123.25-4.26%676,085
Mar 11, 2025125.44129.43123.33128.73128.732.78%876,915
Mar 10, 2025128.71130.69123.64125.25125.25-4.79%461,870
Mar 7, 2025128.30132.79125.73131.55131.552.10%536,325
Mar 6, 2025130.79132.05126.73128.85128.85-3.48%541,302
Mar 5, 2025129.55134.30128.85133.50133.503.26%663,468
Mar 4, 2025131.96133.63125.32129.28129.28-4.78%986,203
Mar 3, 2025145.11145.82135.00135.77135.77-5.37%598,780
Feb 28, 2025144.64146.83142.19143.48143.48-1.08%521,835
Feb 27, 2025150.53150.61143.41145.04145.04-3.76%471,874
Feb 26, 2025150.38153.99148.50150.71150.711.97%875,264
Feb 25, 2025153.05153.77145.52147.80147.80-3.34%1,005,000
Feb 24, 2025163.92164.92152.02152.91152.91-6.75%840,804
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