Herc Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	154.90	154.90	141.97	147.02	147.02	-6.32%	824,870
Jan 28, 2026	158.36	160.79	153.56	156.94	156.94	0.12%	390,215
Jan 27, 2026	157.05	157.96	154.63	156.75	156.75	-0.72%	332,718
Jan 26, 2026	161.72	161.72	155.30	157.89	157.89	-1.13%	455,366
Jan 23, 2026	167.62	168.16	159.46	159.70	159.70	-5.72%	537,732
Jan 22, 2026	165.92	172.02	165.55	169.39	169.39	2.84%	477,531
Jan 21, 2026	155.78	165.38	152.54	164.71	164.71	6.84%	584,819
Jan 20, 2026	154.38	154.76	150.38	154.16	154.16	-2.40%	610,230
Jan 16, 2026	157.66	160.83	156.88	157.95	157.95	-0.54%	337,105
Jan 15, 2026	159.92	161.30	157.66	158.81	158.81	-0.20%	549,065
Jan 14, 2026	163.71	164.00	154.99	159.13	159.13	-3.03%	680,769
Jan 13, 2026	165.21	167.39	163.60	164.11	164.11	-0.22%	488,327
Jan 12, 2026	166.68	167.47	163.01	164.48	164.48	-2.09%	394,718
Jan 9, 2026	170.50	173.10	167.73	167.99	167.99	-0.44%	481,163
Jan 8, 2026	159.59	170.50	159.39	168.74	168.74	4.54%	684,971
Jan 7, 2026	164.52	164.52	158.75	161.41	161.41	-1.90%	295,370
Jan 6, 2026	157.79	167.03	156.21	164.53	164.53	4.70%	581,526
Jan 5, 2026	153.62	159.66	152.96	157.15	157.15	3.15%	268,432
Jan 2, 2026	149.47	153.12	144.72	152.35	152.35	2.68%	216,192
Dec 31, 2025	152.42	152.54	148.13	148.38	148.38	-2.81%	241,222
Dec 30, 2025	154.63	157.01	149.64	152.67	152.67	-1.38%	269,302
Dec 29, 2025	156.06	157.04	154.33	154.81	154.81	-1.06%	274,630
Dec 26, 2025	155.66	156.77	152.78	156.47	156.47	0.06%	316,334
Dec 24, 2025	155.59	157.35	155.32	156.38	156.38	0.24%	115,763
Dec 23, 2025	156.23	158.45	154.48	156.00	156.00	-0.55%	510,231
Dec 22, 2025	153.91	157.57	152.73	156.87	156.87	1.98%	255,232
Dec 19, 2025	152.77	156.67	151.25	153.83	153.83	-0.38%	627,153
Dec 18, 2025	158.11	159.96	153.78	154.41	154.41	-0.60%	478,442
Dec 17, 2025	157.92	159.86	151.27	155.34	155.34	-0.58%	615,499
Dec 16, 2025	154.18	158.60	153.40	156.24	156.24	1.87%	523,004
Dec 15, 2025	154.78	155.34	151.69	153.37	153.37	-0.72%	401,507
Dec 12, 2025	154.08	157.30	153.66	154.49	153.79	0.84%	832,370
Dec 11, 2025	153.30	156.78	151.71	153.21	152.52	1.79%	948,858
Dec 10, 2025	143.32	151.54	142.38	150.51	149.83	5.44%	580,781
Dec 9, 2025	139.82	146.97	139.75	142.74	142.09	1.60%	311,705
Dec 8, 2025	142.16	144.70	140.05	140.49	139.85	-0.57%	401,394
Dec 5, 2025	142.18	143.86	138.91	141.29	140.65	-0.30%	274,082
Dec 4, 2025	144.11	144.11	139.58	141.71	141.07	-1.52%	361,643
Dec 3, 2025	131.78	144.04	129.69	143.89	143.24	9.14%	479,083
Dec 2, 2025	133.49	133.85	131.16	131.84	131.24	-0.83%	229,395
Dec 1, 2025	133.47	135.99	131.90	132.95	132.35	-0.98%	367,761
Nov 28, 2025	138.43	138.48	133.54	134.27	133.66	-2.19%	143,629
Nov 26, 2025	135.99	138.60	135.87	137.28	136.66	0.62%	192,828
Nov 25, 2025	133.25	138.34	132.79	136.44	135.82	2.23%	231,411
Nov 24, 2025	132.18	134.90	130.11	133.46	132.86	1.01%	336,770
Nov 21, 2025	121.59	135.57	121.44	132.12	131.52	10.10%	616,795
Nov 20, 2025	121.61	124.36	119.23	120.00	119.46	0.22%	539,681
Nov 19, 2025	121.37	125.10	119.14	119.74	119.20	-0.99%	497,885
Nov 18, 2025	127.38	127.58	120.78	120.94	120.39	-5.66%	542,323
Nov 17, 2025	134.06	134.98	127.16	128.19	127.61	-4.00%	432,406