Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
187.33
+3.63 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024181.25191.20181.25187.33187.331.98%540,927
Dec 19, 2024188.39190.02182.16183.70183.70-1.25%428,588
Dec 18, 2024196.85196.85183.87186.03186.03-4.60%573,582
Dec 17, 2024197.99198.65194.47195.00195.00-2.01%365,205
Dec 16, 2024208.47209.63198.17199.00199.00-4.24%699,158
Dec 13, 2024207.87212.67206.95207.81207.12-0.39%304,519
Dec 12, 2024211.12213.27206.69208.63207.94-0.82%318,584
Dec 11, 2024216.86217.09207.80210.35209.65-1.04%551,151
Dec 10, 2024222.43222.43210.56212.55211.84-7.21%318,937
Dec 9, 2024231.51235.40225.29229.07228.31-0.46%233,666
Dec 6, 2024231.73232.74226.35230.14229.370.66%152,458
Dec 5, 2024228.30232.23224.45228.62227.86-0.29%285,063
Dec 4, 2024228.10230.09224.85229.29228.530.26%169,397
Dec 3, 2024230.80232.10225.34228.69227.93-0.63%228,081
Dec 2, 2024232.69236.39229.03230.13229.36-0.81%294,432
Nov 29, 2024233.44233.46231.35232.00231.230.98%153,662
Nov 27, 2024233.53233.80226.81229.75228.99-0.54%183,127
Nov 26, 2024226.11231.30223.01231.00230.230.97%233,153
Nov 25, 2024225.15230.00225.15228.78228.022.63%420,625
Nov 22, 2024218.55223.08217.31222.92222.182.37%271,548
Nov 21, 2024214.13218.14212.92217.76217.042.02%259,019
Nov 20, 2024215.95216.40211.74213.45212.74-0.97%257,976
Nov 19, 2024215.00219.07214.00215.55214.83-0.89%265,871
Nov 18, 2024217.95220.60216.02217.49216.77-0.08%183,179
Nov 15, 2024219.57221.84215.84217.67216.950.06%353,116
Nov 14, 2024224.08224.08217.16217.54216.82-2.08%374,280
Nov 13, 2024225.30227.80219.56222.17221.43-1.03%362,438
Nov 12, 2024227.96231.00223.90224.48223.73-1.37%318,701
Nov 11, 2024237.00237.70227.00227.59226.83-2.50%503,190
Nov 8, 2024233.24235.71231.49233.43232.650.15%201,744
Nov 7, 2024236.97236.97230.23233.09232.31-2.59%406,412
Nov 6, 2024233.97246.88230.87239.28238.4811.27%1,094,813
Nov 5, 2024207.17215.34207.17215.05214.333.89%365,130
Nov 4, 2024208.67214.25206.71207.00206.31-1.51%430,803
Nov 1, 2024211.48212.59207.37210.17209.470.49%370,951
Oct 31, 2024211.47212.73209.07209.14208.44-0.58%236,628
Oct 30, 2024210.50213.70208.54210.35209.65-0.24%345,154
Oct 29, 2024212.45214.50209.13210.86210.16-1.74%429,891
Oct 28, 2024210.00214.62209.75214.60213.892.45%352,547
Oct 25, 2024210.20211.63206.35209.47208.770.11%423,225
Oct 24, 2024208.97214.16204.37209.23208.53-0.16%539,994
Oct 23, 2024201.00210.93199.18209.56208.865.52%1,253,243
Oct 22, 2024174.10202.30173.00198.60197.9417.47%1,267,050
Oct 21, 2024172.16172.56167.49169.07168.51-1.73%402,635
Oct 18, 2024173.00173.41169.48172.04171.47-0.60%452,215
Oct 17, 2024173.80173.80171.46173.08172.50-0.50%309,979
Oct 16, 2024170.47178.93169.91173.95173.373.53%560,965
Oct 15, 2024167.93171.61167.66168.02167.46-0.83%261,121
Oct 14, 2024165.58170.60165.58169.42168.862.00%214,229
Oct 11, 2024164.66167.60163.97166.10165.551.45%208,303
Oct 10, 2024160.94165.49160.56163.72163.180.02%286,934
Oct 9, 2024160.94164.58160.46163.69163.151.04%255,008
Oct 8, 2024162.00163.00161.10162.00161.460.51%276,511
Oct 7, 2024158.49161.90157.41161.18160.640.73%169,710
Oct 4, 2024159.52160.16156.66160.01159.483.20%185,953
Oct 3, 2024156.15157.49154.40155.05154.53-1.19%183,648
Oct 2, 2024157.03159.06156.83156.92156.40-1.81%264,759
Oct 1, 2024159.25161.00157.00159.82159.290.24%174,970
Sep 30, 2024158.37160.25157.22159.43158.90-0.06%180,783
Sep 27, 2024158.40161.87157.85159.53159.001.85%171,158
Sep 26, 2024160.50160.61155.28156.63156.11-0.28%189,955
Sep 25, 2024159.25160.07156.80157.07156.55-0.85%158,713
Sep 24, 2024157.28159.31155.53158.41157.881.36%177,548
Sep 23, 2024155.92158.47154.93156.29155.770.59%162,266
Sep 20, 2024155.81157.22153.16155.37154.85-1.05%313,351
Sep 19, 2024156.98158.31152.81157.02156.503.64%197,557
Sep 18, 2024152.67158.71150.33151.50151.00-0.77%329,751
Sep 17, 2024145.28152.96144.38152.67152.166.63%378,496
Sep 16, 2024139.96143.64139.84143.18142.703.18%169,331
Sep 13, 2024136.17140.30135.05138.77138.313.73%182,761
Sep 12, 2024134.08135.20131.80133.78133.330.02%136,985
Sep 11, 2024132.92134.16128.23133.75133.31-0.51%172,654
Sep 10, 2024133.19134.81131.64134.43133.981.69%163,455
Sep 9, 2024133.23134.43131.85132.19131.750.09%173,712
Sep 6, 2024134.88135.99132.05132.07131.63-2.08%197,801
Sep 5, 2024138.30138.30132.17134.88134.43-1.81%201,883
Sep 4, 2024136.46138.29135.96137.37136.91-0.43%162,527
Sep 3, 2024143.84145.03137.65137.97137.51-5.74%249,713
Aug 30, 2024144.88146.40142.67146.37145.881.66%122,218
Aug 29, 2024142.51145.23139.67143.98143.502.48%155,295
Aug 28, 2024142.50142.90140.05140.49140.02-2.36%301,640
Aug 27, 2024145.73145.73143.27143.88143.40-1.71%215,859
Aug 26, 2024147.93148.83146.15146.39145.900.01%196,309
Aug 23, 2024138.11147.11138.11146.38145.895.96%202,576
Aug 22, 2024137.68140.23137.31138.14137.060.38%236,548
Aug 21, 2024137.88138.67136.63137.62136.540.92%190,657
Aug 20, 2024138.05138.75135.45136.36135.29-1.56%115,230
Aug 19, 2024135.68138.91134.91138.52137.432.42%172,850
Aug 16, 2024134.44136.43134.28135.25134.190.07%146,806
Aug 15, 2024136.67137.75134.90135.15134.092.02%435,839
Aug 14, 2024133.16133.16130.65132.48131.440.08%188,946
Aug 13, 2024130.84133.69129.20132.37131.331.82%149,353
Aug 12, 2024130.64131.13128.50130.00128.98-0.25%146,438
Aug 9, 2024132.08133.23129.98130.33129.31-1.74%134,201
Aug 8, 2024131.25133.33128.52132.64131.602.82%193,157
Aug 7, 2024138.32139.62128.31129.00127.99-4.94%240,158
Aug 6, 2024134.29139.33133.16135.71134.650.89%322,882
Aug 5, 2024125.57134.97125.11134.51133.460.01%357,991
Aug 2, 2024138.01138.01133.68134.49133.44-6.67%266,303
Aug 1, 2024155.87156.90143.19144.10142.97-7.53%376,594