Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
134.27
-3.01 (-2.19%)
Nov 28, 2025, 1:00 PM EST - Market closed
Herc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 138.43 | 138.48 | 133.54 | 134.27 | 134.27 | -2.19% | 143,592 |
| Nov 26, 2025 | 135.99 | 138.60 | 135.87 | 137.28 | 137.28 | 0.62% | 192,828 |
| Nov 25, 2025 | 133.25 | 138.34 | 132.79 | 136.44 | 136.44 | 2.23% | 231,411 |
| Nov 24, 2025 | 132.18 | 134.90 | 130.11 | 133.46 | 133.46 | 1.01% | 336,770 |
| Nov 21, 2025 | 121.59 | 135.57 | 121.44 | 132.12 | 132.12 | 10.10% | 616,601 |
| Nov 20, 2025 | 121.61 | 124.36 | 119.23 | 120.00 | 120.00 | 0.22% | 539,681 |
| Nov 19, 2025 | 121.37 | 125.10 | 119.14 | 119.74 | 119.74 | -0.99% | 497,885 |
| Nov 18, 2025 | 127.38 | 127.58 | 120.78 | 120.94 | 120.94 | -5.66% | 542,323 |
| Nov 17, 2025 | 134.06 | 134.98 | 127.16 | 128.19 | 128.19 | -4.00% | 432,406 |
| Nov 14, 2025 | 134.44 | 135.68 | 131.96 | 133.53 | 133.53 | 0.56% | 249,471 |
| Nov 13, 2025 | 138.53 | 140.48 | 132.56 | 132.78 | 132.78 | -4.79% | 615,922 |
| Nov 12, 2025 | 138.12 | 144.11 | 136.21 | 139.46 | 139.46 | -1.11% | 416,617 |
| Nov 11, 2025 | 140.17 | 145.02 | 138.34 | 141.03 | 141.03 | 0.38% | 420,341 |
| Nov 10, 2025 | 138.84 | 140.73 | 134.74 | 140.50 | 140.50 | 2.52% | 442,472 |
| Nov 7, 2025 | 134.97 | 137.66 | 131.08 | 137.05 | 137.05 | 0.75% | 503,427 |
| Nov 6, 2025 | 139.61 | 140.60 | 134.24 | 136.03 | 136.03 | -2.01% | 687,944 |
| Nov 5, 2025 | 133.90 | 140.50 | 131.61 | 138.82 | 138.82 | 3.54% | 459,036 |
| Nov 4, 2025 | 133.96 | 136.68 | 132.71 | 134.08 | 134.08 | -1.66% | 340,572 |
| Nov 3, 2025 | 140.34 | 140.34 | 135.49 | 136.35 | 136.35 | -4.01% | 325,950 |
| Oct 31, 2025 | 137.13 | 143.23 | 134.55 | 142.05 | 142.05 | 3.43% | 429,451 |
| Oct 30, 2025 | 138.00 | 144.89 | 136.13 | 137.34 | 137.34 | -3.06% | 644,781 |
| Oct 29, 2025 | 139.43 | 150.79 | 139.43 | 141.67 | 141.67 | 2.19% | 1,007,650 |
| Oct 28, 2025 | 136.59 | 143.35 | 134.31 | 138.64 | 138.64 | 4.02% | 743,225 |
| Oct 27, 2025 | 132.30 | 134.02 | 130.61 | 133.28 | 133.28 | 1.04% | 655,158 |
| Oct 24, 2025 | 130.79 | 133.23 | 129.41 | 131.91 | 131.91 | 2.72% | 373,813 |
| Oct 23, 2025 | 128.69 | 132.48 | 125.13 | 128.42 | 128.42 | -1.09% | 494,498 |
| Oct 22, 2025 | 129.09 | 132.68 | 127.44 | 129.83 | 129.83 | 0.36% | 344,421 |
| Oct 21, 2025 | 127.62 | 133.05 | 126.27 | 129.37 | 129.37 | 0.79% | 304,441 |
| Oct 20, 2025 | 127.64 | 130.68 | 125.95 | 128.35 | 128.35 | 2.49% | 270,027 |
| Oct 17, 2025 | 127.90 | 129.72 | 122.08 | 125.23 | 125.23 | -3.19% | 491,349 |
| Oct 16, 2025 | 127.21 | 129.96 | 125.83 | 129.35 | 129.35 | 2.17% | 316,039 |
| Oct 15, 2025 | 125.45 | 129.69 | 125.45 | 126.60 | 126.60 | -1.10% | 554,586 |
| Oct 14, 2025 | 118.87 | 131.67 | 118.12 | 128.01 | 128.01 | 6.07% | 465,418 |
| Oct 13, 2025 | 120.17 | 121.47 | 117.91 | 120.69 | 120.69 | 2.46% | 276,355 |
| Oct 10, 2025 | 122.12 | 122.81 | 116.65 | 117.79 | 117.79 | -3.25% | 450,843 |
| Oct 9, 2025 | 125.18 | 125.18 | 120.90 | 121.75 | 121.75 | -1.95% | 431,304 |
| Oct 8, 2025 | 122.75 | 124.89 | 121.41 | 124.17 | 124.17 | 2.26% | 330,530 |
| Oct 7, 2025 | 127.00 | 128.91 | 121.20 | 121.42 | 121.42 | -3.92% | 713,192 |
| Oct 6, 2025 | 128.52 | 128.52 | 124.31 | 126.38 | 126.38 | -1.41% | 379,895 |
| Oct 3, 2025 | 124.50 | 131.85 | 124.50 | 128.19 | 128.19 | 3.60% | 610,301 |
| Oct 2, 2025 | 119.81 | 124.50 | 119.81 | 123.73 | 123.73 | 2.83% | 378,324 |
| Oct 1, 2025 | 118.53 | 122.78 | 118.53 | 120.33 | 120.33 | 3.15% | 546,476 |
| Sep 30, 2025 | 113.98 | 116.89 | 113.38 | 116.66 | 116.66 | 2.62% | 395,138 |
| Sep 29, 2025 | 119.18 | 119.97 | 113.25 | 113.68 | 113.68 | -4.37% | 497,167 |
| Sep 26, 2025 | 119.41 | 122.00 | 116.14 | 118.87 | 118.87 | -0.58% | 357,639 |
| Sep 25, 2025 | 122.50 | 122.87 | 119.49 | 119.56 | 119.56 | -2.65% | 308,134 |
| Sep 24, 2025 | 124.19 | 125.39 | 120.68 | 122.82 | 122.82 | -0.95% | 331,562 |
| Sep 23, 2025 | 126.40 | 127.51 | 122.55 | 124.00 | 124.00 | -0.34% | 430,024 |
| Sep 22, 2025 | 118.05 | 124.68 | 118.00 | 124.42 | 124.42 | 4.47% | 495,697 |
| Sep 19, 2025 | 126.80 | 127.50 | 118.91 | 119.10 | 119.10 | -7.14% | 1,280,737 |