Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
118.87
-0.69 (-0.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Herc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 130.18 | 131.60 | 126.95 | 128.26 | 128.26 | 0.45% | 483,093 |
| Sep 17, 2025 | 133.01 | 136.14 | 126.86 | 127.68 | 127.68 | -3.51% | 623,549 |
| Sep 16, 2025 | 129.74 | 132.99 | 126.07 | 132.32 | 132.32 | 2.41% | 377,329 |
| Sep 15, 2025 | 127.22 | 132.00 | 125.66 | 129.21 | 129.21 | 2.16% | 377,245 |
| Sep 12, 2025 | 128.24 | 129.37 | 124.83 | 126.48 | 126.48 | -2.10% | 449,607 |
| Sep 11, 2025 | 133.98 | 135.49 | 129.15 | 129.19 | 129.19 | -3.08% | 458,438 |
| Sep 10, 2025 | 134.05 | 137.50 | 132.07 | 133.30 | 133.30 | -0.25% | 381,624 |
| Sep 9, 2025 | 136.61 | 137.77 | 129.24 | 133.64 | 133.64 | -3.17% | 497,630 |
| Sep 8, 2025 | 138.06 | 138.09 | 134.78 | 138.02 | 138.02 | -0.32% | 455,992 |
| Sep 5, 2025 | 129.73 | 139.70 | 129.73 | 138.47 | 138.47 | 7.34% | 520,375 |
| Sep 4, 2025 | 125.57 | 129.77 | 125.44 | 129.00 | 129.00 | 2.07% | 234,002 |
| Sep 3, 2025 | 131.25 | 134.03 | 124.59 | 126.38 | 126.38 | -3.97% | 371,531 |
| Sep 2, 2025 | 128.43 | 132.18 | 126.75 | 131.60 | 131.60 | 0.62% | 485,738 |
| Aug 29, 2025 | 132.20 | 132.94 | 130.19 | 130.79 | 130.79 | -1.43% | 280,922 |
| Aug 28, 2025 | 134.20 | 134.26 | 131.03 | 132.69 | 132.69 | 0.07% | 214,252 |
| Aug 27, 2025 | 127.49 | 132.95 | 127.35 | 132.60 | 132.60 | 3.21% | 325,762 |
| Aug 26, 2025 | 131.55 | 132.26 | 127.49 | 128.47 | 128.47 | -2.49% | 380,169 |
| Aug 25, 2025 | 130.51 | 132.78 | 128.86 | 131.75 | 131.75 | 1.55% | 437,096 |
| Aug 22, 2025 | 118.52 | 130.55 | 117.70 | 129.74 | 129.74 | 9.45% | 560,380 |
| Aug 21, 2025 | 121.23 | 121.64 | 117.94 | 118.54 | 117.90 | -3.53% | 493,544 |
| Aug 20, 2025 | 122.45 | 123.30 | 117.79 | 122.88 | 122.22 | 0.26% | 700,552 |
| Aug 19, 2025 | 125.77 | 128.32 | 122.52 | 122.56 | 121.90 | -1.83% | 339,851 |
| Aug 18, 2025 | 125.32 | 127.08 | 124.09 | 124.85 | 124.18 | 0.07% | 231,786 |
| Aug 15, 2025 | 126.96 | 126.96 | 124.12 | 124.76 | 124.09 | -0.87% | 231,056 |
| Aug 14, 2025 | 126.81 | 128.00 | 122.50 | 125.85 | 125.18 | -2.80% | 511,555 |
| Aug 13, 2025 | 120.92 | 129.64 | 120.92 | 129.47 | 128.78 | 7.11% | 406,462 |
| Aug 12, 2025 | 112.23 | 121.40 | 111.05 | 120.88 | 120.23 | 8.81% | 593,443 |
| Aug 11, 2025 | 111.26 | 112.25 | 108.89 | 111.09 | 110.49 | 0.53% | 478,727 |
| Aug 8, 2025 | 111.25 | 111.68 | 109.30 | 110.50 | 109.91 | -0.90% | 336,709 |
| Aug 7, 2025 | 119.28 | 119.28 | 111.16 | 111.50 | 110.90 | -4.01% | 443,712 |
| Aug 6, 2025 | 117.00 | 117.82 | 114.51 | 116.16 | 115.54 | -0.03% | 382,823 |
| Aug 5, 2025 | 113.80 | 116.99 | 111.72 | 116.19 | 115.57 | 2.02% | 577,670 |
| Aug 4, 2025 | 114.00 | 115.05 | 111.92 | 113.89 | 113.28 | -0.56% | 415,750 |
| Aug 1, 2025 | 113.22 | 117.26 | 111.27 | 114.53 | 113.92 | -1.95% | 734,945 |
| Jul 31, 2025 | 115.47 | 118.46 | 114.02 | 116.81 | 116.18 | -0.45% | 615,371 |
| Jul 30, 2025 | 124.01 | 125.00 | 116.00 | 117.34 | 116.71 | -5.07% | 1,301,056 |
| Jul 29, 2025 | 137.75 | 139.03 | 122.34 | 123.61 | 122.95 | -17.53% | 1,901,495 |
| Jul 28, 2025 | 149.59 | 151.12 | 145.98 | 149.88 | 149.08 | 0.54% | 734,091 |
| Jul 25, 2025 | 147.00 | 149.94 | 146.09 | 149.08 | 148.28 | 1.22% | 515,731 |
| Jul 24, 2025 | 140.26 | 147.41 | 140.26 | 147.29 | 146.50 | 5.02% | 546,762 |
| Jul 23, 2025 | 136.46 | 140.42 | 135.25 | 140.25 | 139.50 | 4.85% | 423,815 |
| Jul 22, 2025 | 126.92 | 134.04 | 126.40 | 133.76 | 133.04 | 5.91% | 740,250 |
| Jul 21, 2025 | 138.38 | 138.38 | 125.19 | 126.30 | 125.62 | -7.57% | 507,796 |
| Jul 18, 2025 | 138.65 | 139.45 | 135.08 | 136.65 | 135.92 | -0.40% | 685,818 |