Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
104.84
+2.50 (2.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Herc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 108.00 | 115.29 | 103.97 | 104.84 | 104.84 | 2.44% | 877,927 |
| Apr 22, 2025 | 102.99 | 107.00 | 96.19 | 102.34 | 102.34 | -8.22% | 1,034,422 |
| Apr 21, 2025 | 115.63 | 116.54 | 108.29 | 111.50 | 111.50 | -5.24% | 639,785 |
| Apr 17, 2025 | 115.80 | 119.24 | 115.80 | 117.66 | 117.66 | 1.66% | 593,361 |
| Apr 16, 2025 | 116.74 | 118.99 | 112.91 | 115.74 | 115.74 | -1.58% | 586,758 |
| Apr 15, 2025 | 119.17 | 120.52 | 116.15 | 117.60 | 117.60 | -1.28% | 245,115 |
| Apr 14, 2025 | 117.29 | 120.18 | 114.54 | 119.12 | 119.12 | 3.61% | 457,739 |
| Apr 11, 2025 | 117.07 | 118.57 | 112.06 | 114.97 | 114.97 | -2.41% | 727,129 |
| Apr 10, 2025 | 124.00 | 125.57 | 114.74 | 117.81 | 117.81 | -8.61% | 380,725 |
| Apr 9, 2025 | 110.62 | 130.99 | 109.39 | 128.91 | 128.91 | 14.48% | 907,874 |
| Apr 8, 2025 | 122.84 | 127.08 | 109.79 | 112.60 | 112.60 | -5.77% | 565,061 |
| Apr 7, 2025 | 114.77 | 129.26 | 110.65 | 119.50 | 119.50 | -2.23% | 690,865 |
| Apr 4, 2025 | 125.30 | 127.97 | 114.74 | 122.23 | 122.23 | -5.88% | 828,495 |
| Apr 3, 2025 | 131.14 | 135.00 | 127.60 | 129.86 | 129.86 | -8.67% | 649,109 |
| Apr 2, 2025 | 134.22 | 142.40 | 133.72 | 142.19 | 142.19 | 3.98% | 325,980 |
| Apr 1, 2025 | 131.94 | 139.90 | 131.11 | 136.75 | 136.75 | 1.85% | 412,064 |
| Mar 31, 2025 | 135.29 | 136.81 | 129.35 | 134.27 | 134.27 | -3.35% | 520,969 |
| Mar 28, 2025 | 138.54 | 139.02 | 135.51 | 138.93 | 138.93 | -0.44% | 1,013,853 |
| Mar 27, 2025 | 140.82 | 141.62 | 138.15 | 139.55 | 139.55 | -0.89% | 419,627 |
| Mar 26, 2025 | 142.82 | 144.50 | 138.08 | 140.81 | 140.81 | -1.55% | 434,487 |
| Mar 25, 2025 | 144.09 | 145.00 | 141.60 | 143.03 | 143.03 | 0.20% | 584,603 |
| Mar 24, 2025 | 140.24 | 143.51 | 138.47 | 142.75 | 142.75 | 5.27% | 464,414 |
| Mar 21, 2025 | 132.47 | 136.07 | 130.72 | 135.61 | 135.61 | 0.42% | 751,864 |
| Mar 20, 2025 | 130.51 | 136.89 | 129.94 | 135.04 | 135.04 | 1.76% | 473,791 |
| Mar 19, 2025 | 127.62 | 134.42 | 127.62 | 132.71 | 132.71 | 3.70% | 500,011 |
| Mar 18, 2025 | 127.51 | 128.52 | 125.23 | 127.97 | 127.97 | -0.27% | 450,104 |
| Mar 17, 2025 | 128.09 | 130.59 | 127.35 | 128.32 | 128.32 | -0.74% | 398,748 |
| Mar 14, 2025 | 124.41 | 129.82 | 123.46 | 129.28 | 129.28 | 5.75% | 527,103 |
| Mar 13, 2025 | 123.21 | 126.62 | 119.60 | 122.25 | 122.25 | -0.81% | 704,436 |
| Mar 12, 2025 | 126.40 | 129.65 | 121.12 | 123.25 | 123.25 | -4.26% | 676,085 |
| Mar 11, 2025 | 125.44 | 129.43 | 123.33 | 128.73 | 128.73 | 2.78% | 876,915 |
| Mar 10, 2025 | 128.71 | 130.69 | 123.64 | 125.25 | 125.25 | -4.79% | 461,870 |
| Mar 7, 2025 | 128.30 | 132.79 | 125.73 | 131.55 | 131.55 | 2.10% | 536,325 |
| Mar 6, 2025 | 130.79 | 132.05 | 126.73 | 128.85 | 128.85 | -3.48% | 541,302 |
| Mar 5, 2025 | 129.55 | 134.30 | 128.85 | 133.50 | 133.50 | 3.26% | 663,468 |
| Mar 4, 2025 | 131.96 | 133.63 | 125.32 | 129.28 | 129.28 | -4.78% | 986,203 |
| Mar 3, 2025 | 145.11 | 145.82 | 135.00 | 135.77 | 135.77 | -5.37% | 598,780 |
| Feb 28, 2025 | 144.64 | 146.83 | 142.19 | 143.48 | 143.48 | -1.08% | 521,835 |
| Feb 27, 2025 | 150.53 | 150.61 | 143.41 | 145.04 | 145.04 | -3.76% | 471,874 |
| Feb 26, 2025 | 150.38 | 153.99 | 148.50 | 150.71 | 150.71 | 1.97% | 875,264 |
| Feb 25, 2025 | 153.05 | 153.77 | 145.52 | 147.80 | 147.80 | -3.34% | 1,005,000 |
| Feb 24, 2025 | 163.92 | 164.92 | 152.02 | 152.91 | 152.91 | -6.75% | 840,804 |
| Feb 21, 2025 | 180.26 | 180.26 | 161.99 | 163.97 | 163.97 | -8.34% | 842,800 |
| Feb 20, 2025 | 179.69 | 181.99 | 174.78 | 178.89 | 178.89 | -0.60% | 786,111 |
| Feb 19, 2025 | 182.38 | 183.42 | 178.25 | 179.97 | 179.97 | -2.91% | 673,858 |
| Feb 18, 2025 | 172.67 | 190.04 | 163.30 | 185.37 | 185.37 | -7.66% | 2,838,777 |
| Feb 14, 2025 | 195.33 | 201.28 | 192.48 | 200.74 | 199.99 | 2.76% | 352,085 |
| Feb 13, 2025 | 209.47 | 211.81 | 193.92 | 195.35 | 194.62 | -6.02% | 492,661 |
| Feb 12, 2025 | 202.55 | 207.96 | 200.37 | 207.86 | 207.08 | 0.16% | 365,062 |
| Feb 11, 2025 | 199.80 | 207.70 | 199.40 | 207.52 | 206.74 | 2.35% | 425,921 |