Herc Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	147.30	150.39	144.71	147.99	-	1.23%	165,297
Feb 23, 2026	151.62	153.54	143.35	146.19	146.19	-4.74%	596,237
Feb 20, 2026	144.07	153.80	141.64	153.46	153.46	6.87%	778,701
Feb 19, 2026	145.64	148.21	143.50	143.59	143.59	-2.41%	740,637
Feb 18, 2026	148.44	151.09	145.63	147.14	147.14	-1.99%	856,265
Feb 17, 2026	158.00	160.05	147.72	150.12	149.42	-13.29%	1,581,167
Feb 13, 2026	174.07	178.11	171.06	173.12	172.31	-0.90%	527,805
Feb 12, 2026	180.81	184.16	174.51	174.69	173.88	-3.38%	521,022
Feb 11, 2026	184.31	188.35	178.57	180.81	179.97	-0.17%	591,342
Feb 10, 2026	180.18	183.96	176.33	181.12	180.28	1.44%	428,832
Feb 9, 2026	179.01	180.35	176.78	178.55	177.72	-0.98%	374,536
Feb 6, 2026	172.31	182.51	172.30	180.31	179.47	4.64%	820,648
Feb 5, 2026	168.45	175.31	167.96	172.31	171.51	1.73%	946,641
Feb 4, 2026	155.93	169.98	155.53	169.38	168.59	9.97%	815,086
Feb 3, 2026	150.12	157.02	150.12	154.03	153.31	2.82%	437,586
Feb 2, 2026	143.77	150.24	142.66	149.81	149.11	4.51%	557,043
Jan 30, 2026	146.87	149.20	140.93	143.34	142.67	-2.50%	556,122
Jan 29, 2026	154.90	154.90	141.97	147.02	146.33	-6.32%	824,871
Jan 28, 2026	158.36	160.79	153.56	156.94	156.21	0.12%	390,621
Jan 27, 2026	157.05	157.96	154.63	156.75	156.02	-0.72%	332,718
Jan 26, 2026	161.72	161.72	155.30	157.89	157.15	-1.13%	455,366
Jan 23, 2026	167.62	168.16	159.46	159.70	158.96	-5.72%	538,131
Jan 22, 2026	165.92	172.02	165.55	169.39	168.60	2.84%	477,533
Jan 21, 2026	155.78	165.38	152.54	164.71	163.94	6.84%	584,829
Jan 20, 2026	154.38	154.76	150.38	154.16	153.44	-2.40%	610,302
Jan 16, 2026	157.66	160.83	156.88	157.95	157.21	-0.54%	341,548
Jan 15, 2026	159.92	161.30	157.66	158.81	158.07	-0.20%	549,086
Jan 14, 2026	163.71	164.00	154.99	159.13	158.39	-3.03%	680,769
Jan 13, 2026	165.21	167.39	163.60	164.11	163.34	-0.22%	488,327
Jan 12, 2026	166.68	167.47	163.01	164.48	163.71	-2.09%	394,718
Jan 9, 2026	170.50	173.10	167.73	167.99	167.21	-0.44%	481,165
Jan 8, 2026	159.59	170.50	159.39	168.74	167.95	4.54%	684,987
Jan 7, 2026	164.52	164.52	158.75	161.41	160.66	-1.90%	295,372
Jan 6, 2026	157.79	167.03	156.21	164.53	163.76	4.70%	581,727
Jan 5, 2026	153.62	159.66	152.96	157.15	156.42	3.15%	268,466
Jan 2, 2026	149.47	153.12	144.72	152.35	151.64	2.68%	216,193
Dec 31, 2025	152.42	152.54	148.13	148.38	147.69	-2.81%	241,222
Dec 30, 2025	154.63	157.01	149.64	152.67	151.96	-1.38%	269,314
Dec 29, 2025	156.06	157.04	154.33	154.81	154.09	-1.06%	274,630
Dec 26, 2025	155.66	156.77	152.78	156.47	155.74	0.06%	316,336
Dec 24, 2025	155.59	157.35	155.32	156.38	155.65	0.24%	126,728
Dec 23, 2025	156.23	158.45	154.48	156.00	155.27	-0.55%	531,271
Dec 22, 2025	153.91	157.57	152.73	156.87	156.14	1.98%	259,315
Dec 19, 2025	152.77	156.67	151.25	153.83	153.11	-0.38%	628,756
Dec 18, 2025	158.11	159.96	153.78	154.41	153.69	-0.60%	478,442
Dec 17, 2025	157.92	159.86	151.27	155.34	154.62	-0.58%	615,499
Dec 16, 2025	154.18	158.60	153.40	156.24	155.51	1.87%	523,004
Dec 15, 2025	154.78	155.34	151.69	153.37	152.65	-0.72%	401,507
Dec 12, 2025	154.08	157.30	153.66	154.49	153.07	0.84%	832,370
Dec 11, 2025	153.30	156.78	151.71	153.21	151.80	1.79%	948,858