Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
216.01
+2.56 (1.20%)
Nov 21, 2024, 11:48 AM EST - Market open

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024215.95216.40211.74213.45213.45-0.97%257,975
Nov 19, 2024215.00219.07214.00215.55215.55-0.89%265,871
Nov 18, 2024217.95220.60216.02217.49217.49-0.08%183,179
Nov 15, 2024219.57221.84215.84217.67217.670.06%353,116
Nov 14, 2024224.08224.08217.16217.54217.54-2.08%374,280
Nov 13, 2024225.30227.80219.56222.17222.17-1.03%362,438
Nov 12, 2024227.96231.00223.90224.48224.48-1.37%318,701
Nov 11, 2024237.00237.70227.00227.59227.59-2.50%503,190
Nov 8, 2024233.24235.71231.49233.43233.430.15%201,744
Nov 7, 2024236.97236.97230.23233.09233.09-2.59%406,412
Nov 6, 2024233.97246.88230.87239.28239.2811.27%1,094,813
Nov 5, 2024207.17215.34207.17215.05215.053.89%365,130
Nov 4, 2024208.67214.25206.71207.00207.00-1.51%430,803
Nov 1, 2024211.48212.59207.37210.17210.170.49%370,951
Oct 31, 2024211.47212.73209.07209.14209.14-0.58%236,628
Oct 30, 2024210.50213.70208.54210.35210.35-0.24%345,154
Oct 29, 2024212.45214.50209.13210.86210.86-1.74%429,891
Oct 28, 2024210.00214.62209.75214.60214.602.45%352,547
Oct 25, 2024210.20211.63206.35209.47209.470.11%423,225
Oct 24, 2024208.97214.16204.37209.23209.23-0.16%539,994
Oct 23, 2024201.00210.93199.18209.56209.565.52%1,253,243
Oct 22, 2024174.10202.30173.00198.60198.6017.47%1,267,050
Oct 21, 2024172.16172.56167.49169.07169.07-1.73%402,635
Oct 18, 2024173.00173.41169.48172.04172.04-0.60%452,215
Oct 17, 2024173.80173.80171.46173.08173.08-0.50%309,979
Oct 16, 2024170.47178.93169.91173.95173.953.53%560,965
Oct 15, 2024167.93171.61167.66168.02168.02-0.83%261,121
Oct 14, 2024165.58170.60165.58169.42169.422.00%214,229
Oct 11, 2024164.66167.60163.97166.10166.101.45%208,303
Oct 10, 2024160.94165.49160.56163.72163.720.02%286,934
Oct 9, 2024160.94164.58160.46163.69163.691.04%255,008
Oct 8, 2024162.00163.00161.10162.00162.000.51%276,511
Oct 7, 2024158.49161.90157.41161.18161.180.73%169,710
Oct 4, 2024159.52160.16156.66160.01160.013.20%185,953
Oct 3, 2024156.15157.49154.40155.05155.05-1.19%183,648
Oct 2, 2024157.03159.06156.83156.92156.92-1.81%264,759
Oct 1, 2024159.25161.00157.00159.82159.820.24%174,970
Sep 30, 2024158.37160.25157.22159.43159.43-0.06%180,783
Sep 27, 2024158.40161.87157.85159.53159.531.85%171,158
Sep 26, 2024160.50160.61155.28156.63156.63-0.28%189,955
Sep 25, 2024159.25160.07156.80157.07157.07-0.85%158,713
Sep 24, 2024157.28159.31155.53158.41158.411.36%177,548
Sep 23, 2024155.92158.47154.93156.29156.290.59%162,266
Sep 20, 2024155.81157.22153.16155.37155.37-1.05%313,351
Sep 19, 2024156.98158.31152.81157.02157.023.64%197,557
Sep 18, 2024152.67158.71150.33151.50151.50-0.77%329,751
Sep 17, 2024145.28152.96144.38152.67152.676.63%378,496
Sep 16, 2024139.96143.64139.84143.18143.183.18%169,331
Sep 13, 2024136.17140.30135.05138.77138.773.73%182,761
Sep 12, 2024134.08135.20131.80133.78133.780.02%136,985
Sep 11, 2024132.92134.16128.23133.75133.75-0.51%172,654
Sep 10, 2024133.19134.81131.64134.43134.431.69%163,455
Sep 9, 2024133.23134.43131.85132.19132.190.09%173,712
Sep 6, 2024134.88135.99132.05132.07132.07-2.08%197,801
Sep 5, 2024138.30138.30132.17134.88134.88-1.81%201,883
Sep 4, 2024136.46138.29135.96137.37137.37-0.43%162,527
Sep 3, 2024143.84145.03137.65137.97137.97-5.74%249,713
Aug 30, 2024144.88146.40142.67146.37146.371.66%122,218
Aug 29, 2024142.51145.23139.67143.98143.982.48%155,295
Aug 28, 2024142.50142.90140.05140.49140.49-2.36%301,640
Aug 27, 2024145.73145.73143.27143.88143.88-1.71%215,859
Aug 26, 2024147.93148.83146.15146.39146.390.01%196,309
Aug 23, 2024138.11147.11138.11146.38146.385.96%202,576
Aug 22, 2024137.68140.23137.31138.14137.520.38%236,548
Aug 21, 2024137.88138.67136.63137.62137.000.92%190,657
Aug 20, 2024138.05138.75135.45136.36135.74-1.56%115,230
Aug 19, 2024135.68138.91134.91138.52137.892.42%172,850
Aug 16, 2024134.44136.43134.28135.25134.640.07%146,806
Aug 15, 2024136.67137.75134.90135.15134.542.02%435,839
Aug 14, 2024133.16133.16130.65132.48131.880.08%188,946
Aug 13, 2024130.84133.69129.20132.37131.771.82%149,353
Aug 12, 2024130.64131.13128.50130.00129.41-0.25%146,438
Aug 9, 2024132.08133.23129.98130.33129.74-1.74%134,201
Aug 8, 2024131.25133.33128.52132.64132.042.82%193,157
Aug 7, 2024138.32139.62128.31129.00128.42-4.94%240,158
Aug 6, 2024134.29139.33133.16135.71135.100.89%322,882
Aug 5, 2024125.57134.97125.11134.51133.900.01%357,991
Aug 2, 2024138.01138.01133.68134.49133.88-6.67%266,303
Aug 1, 2024155.87156.90143.19144.10143.45-7.53%376,594
Jul 31, 2024154.87159.86152.15155.84155.141.78%371,359
Jul 30, 2024151.90154.18151.50153.11152.420.01%242,503
Jul 29, 2024154.00156.12152.76153.09152.40-0.75%165,329
Jul 26, 2024158.25160.68153.70154.24153.54-0.74%301,339
Jul 25, 2024146.50158.33146.50155.39154.696.52%572,594
Jul 24, 2024151.83154.20144.99145.88145.22-4.84%396,727
Jul 23, 2024143.38153.46139.54153.30152.616.26%531,585
Jul 22, 2024145.77147.14142.94144.27143.62-0.27%730,576
Jul 19, 2024148.45149.44144.10144.66144.01-2.33%527,072
Jul 18, 2024151.25156.43148.08148.11147.44-2.08%278,699
Jul 17, 2024151.19154.48150.57151.25150.57-1.34%323,305
Jul 16, 2024145.38153.54143.96153.31152.626.87%368,171
Jul 15, 2024137.58143.63137.09143.46142.815.08%287,758
Jul 12, 2024134.76138.57133.73136.52135.902.86%271,688
Jul 11, 2024130.92135.13130.57132.73132.134.19%228,753
Jul 10, 2024126.03127.42125.50127.39126.811.89%160,464
Jul 9, 2024127.48127.48124.70125.03124.47-2.88%164,849
Jul 8, 2024128.11129.03127.52128.74128.161.83%209,402
Jul 5, 2024129.96130.01126.28126.43125.86-3.50%110,113
Jul 3, 2024132.41132.70130.43131.01130.42-0.15%71,773
Jul 2, 2024129.03131.41128.46131.21130.621.52%134,022