Skip to main content
logo
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
153.83
-0.58 (-0.38%)
At close: Dec 19, 2025, 4:00 PM EST
153.60
-0.23 (-0.15%)
After-hours: Dec 19, 2025, 5:11 PM EST

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025152.77153.59151.25153.75--0.43%42,581
Dec 18, 2025158.11159.96153.78154.41154.41-0.60%478,442
Dec 17, 2025157.92159.86151.27155.34155.34-0.58%615,499
Dec 16, 2025154.18158.60153.40156.24156.241.87%523,004
Dec 15, 2025154.78155.34151.69153.37153.37-0.72%401,507
Dec 12, 2025154.08157.30153.66154.49153.790.84%832,370
Dec 11, 2025153.30156.78151.71153.21152.521.79%948,858
Dec 10, 2025143.32151.54142.38150.51149.835.44%580,781
Dec 9, 2025139.82146.97139.75142.74142.091.60%311,705
Dec 8, 2025142.16144.70140.05140.49139.85-0.57%401,394
Dec 5, 2025142.18143.86138.91141.29140.65-0.30%274,082
Dec 4, 2025144.11144.11139.58141.71141.07-1.52%361,643
Dec 3, 2025131.78144.04129.69143.89143.249.14%479,083
Dec 2, 2025133.49133.85131.16131.84131.24-0.83%229,395
Dec 1, 2025133.47135.99131.90132.95132.35-0.98%367,761
Nov 28, 2025138.43138.48133.54134.27133.66-2.19%143,629
Nov 26, 2025135.99138.60135.87137.28136.660.62%192,828
Nov 25, 2025133.25138.34132.79136.44135.822.23%231,411
Nov 24, 2025132.18134.90130.11133.46132.861.01%336,770
Nov 21, 2025121.59135.57121.44132.12131.5210.10%616,795
Nov 20, 2025121.61124.36119.23120.00119.460.22%539,681
Nov 19, 2025121.37125.10119.14119.74119.20-0.99%497,885
Nov 18, 2025127.38127.58120.78120.94120.39-5.66%542,323
Nov 17, 2025134.06134.98127.16128.19127.61-4.00%432,406
Nov 14, 2025134.44135.68131.96133.53132.920.56%249,471
Nov 13, 2025138.53140.48132.56132.78132.18-4.79%615,922
Nov 12, 2025138.12144.11136.21139.46138.83-1.11%416,617
Nov 11, 2025140.17145.02138.34141.03140.390.38%420,341
Nov 10, 2025138.84140.73134.74140.50139.862.52%442,472
Nov 7, 2025134.97137.66131.08137.05136.430.75%503,427
Nov 6, 2025139.61140.60134.24136.03135.41-2.01%687,944
Nov 5, 2025133.90140.50131.61138.82138.193.54%459,036
Nov 4, 2025133.96136.68132.71134.08133.47-1.66%340,572
Nov 3, 2025140.34140.34135.49136.35135.73-4.01%325,950
Oct 31, 2025137.13143.23134.55142.05141.413.43%429,451
Oct 30, 2025138.00144.89136.13137.34136.72-3.06%644,781
Oct 29, 2025139.43150.79139.43141.67141.032.19%1,007,650
Oct 28, 2025136.59143.35134.31138.64138.014.02%743,225
Oct 27, 2025132.30134.02130.61133.28132.681.04%655,158
Oct 24, 2025130.79133.23129.41131.91131.312.72%373,813
Oct 23, 2025128.69132.48125.13128.42127.84-1.09%494,498
Oct 22, 2025129.09132.68127.44129.83129.240.36%344,421
Oct 21, 2025127.62133.05126.27129.37128.780.79%304,441
Oct 20, 2025127.64130.68125.95128.35127.772.49%270,027
Oct 17, 2025127.90129.72122.08125.23124.66-3.19%491,349
Oct 16, 2025127.21129.96125.83129.35128.762.17%316,039
Oct 15, 2025125.45129.69125.45126.60126.03-1.10%554,586
Oct 14, 2025118.87131.67118.12128.01127.436.07%465,418
Oct 13, 2025120.17121.47117.91120.69120.142.46%276,355
Oct 10, 2025122.12122.81116.65117.79117.26-3.25%450,843