Skip to main content
logo
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
125.23
-4.12 (-3.19%)
Oct 17, 2025, 4:00 PM EDT - Market closed

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025127.90129.72122.08125.23125.23-3.19%491,349
Oct 16, 2025127.21129.96125.83129.35129.352.17%316,039
Oct 15, 2025125.45129.69125.45126.60126.60-1.10%554,586
Oct 14, 2025118.87131.67118.12128.01128.016.07%465,418
Oct 13, 2025120.17121.47117.91120.69120.692.46%276,355
Oct 10, 2025122.12122.81116.65117.79117.79-3.25%450,843
Oct 9, 2025125.18125.18120.90121.75121.75-1.95%431,304
Oct 8, 2025122.75124.89121.41124.17124.172.26%330,530
Oct 7, 2025127.00128.91121.20121.42121.42-3.92%713,192
Oct 6, 2025128.52128.52124.31126.38126.38-1.41%379,895
Oct 3, 2025124.50131.85124.50128.19128.193.60%610,301
Oct 2, 2025119.81124.50119.81123.73123.732.83%378,324
Oct 1, 2025118.53122.78118.53120.33120.333.15%546,476
Sep 30, 2025113.98116.89113.38116.66116.662.62%395,138
Sep 29, 2025119.18119.97113.25113.68113.68-4.37%497,167
Sep 26, 2025119.41122.00116.14118.87118.87-0.58%357,639
Sep 25, 2025122.50122.87119.49119.56119.56-2.65%308,134
Sep 24, 2025124.19125.39120.68122.82122.82-0.95%331,562
Sep 23, 2025126.40127.51122.55124.00124.00-0.34%430,024
Sep 22, 2025118.05124.68118.00124.42124.424.47%495,697
Sep 19, 2025126.80127.50118.91119.10119.10-7.14%1,280,737
Sep 18, 2025130.18131.60126.95128.26128.260.45%483,093
Sep 17, 2025133.01136.14126.86127.68127.68-3.51%623,549
Sep 16, 2025129.74132.99126.07132.32132.322.41%377,329
Sep 15, 2025127.22132.00125.66129.21129.212.16%377,245
Sep 12, 2025128.24129.37124.83126.48126.48-2.10%449,607
Sep 11, 2025133.98135.49129.15129.19129.19-3.08%458,438
Sep 10, 2025134.05137.50132.07133.30133.30-0.25%381,624
Sep 9, 2025136.61137.77129.24133.64133.64-3.17%497,630
Sep 8, 2025138.06138.09134.78138.02138.02-0.32%455,992
Sep 5, 2025129.73139.70129.73138.47138.477.34%520,375
Sep 4, 2025125.57129.77125.44129.00129.002.07%234,002
Sep 3, 2025131.25134.03124.59126.38126.38-3.97%371,531
Sep 2, 2025128.43132.18126.75131.60131.600.62%485,738
Aug 29, 2025132.20132.94130.19130.79130.79-1.43%280,922
Aug 28, 2025134.20134.26131.03132.69132.690.07%214,252
Aug 27, 2025127.49132.95127.35132.60132.603.21%325,762
Aug 26, 2025131.55132.26127.49128.47128.47-2.49%380,169
Aug 25, 2025130.51132.78128.86131.75131.751.55%437,096
Aug 22, 2025118.52130.55117.70129.74129.749.45%560,380
Aug 21, 2025121.23121.64117.94118.54117.90-3.53%493,544
Aug 20, 2025122.45123.30117.79122.88122.220.26%700,552
Aug 19, 2025125.77128.32122.52122.56121.90-1.83%339,851
Aug 18, 2025125.32127.08124.09124.85124.180.07%231,786
Aug 15, 2025126.96126.96124.12124.76124.09-0.87%231,056
Aug 14, 2025126.81128.00122.50125.85125.18-2.80%511,555
Aug 13, 2025120.92129.64120.92129.47128.787.11%406,462
Aug 12, 2025112.23121.40111.05120.88120.238.81%593,443
Aug 11, 2025111.26112.25108.89111.09110.490.53%478,727
Aug 8, 2025111.25111.68109.30110.50109.91-0.90%336,709