Herc Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	149.00	157.65	147.47	155.12	155.12	6.91%	901,007
Jun 17, 2026	150.30	156.62	144.80	145.09	145.09	-3.83%	794,108
Jun 16, 2026	152.38	155.95	150.63	150.87	150.87	-0.45%	456,525
Jun 15, 2026	148.53	154.49	148.53	151.55	151.55	4.79%	412,053
Jun 12, 2026	144.65	148.43	141.57	144.62	144.62	1.48%	487,196
Jun 11, 2026	143.50	146.26	140.29	142.51	142.51	0.80%	707,931
Jun 10, 2026	149.23	153.98	141.38	141.38	141.38	-5.68%	668,992
Jun 9, 2026	146.84	150.72	142.61	149.89	149.89	3.28%	677,807
Jun 8, 2026	136.85	146.75	135.20	145.13	145.13	6.18%	679,445
Jun 5, 2026	141.31	146.78	134.75	136.68	136.68	-2.69%	443,278
Jun 4, 2026	134.00	142.00	133.77	140.46	140.46	6.43%	651,702
Jun 3, 2026	127.73	133.84	124.23	131.98	131.98	2.90%	547,001
Jun 2, 2026	129.77	134.90	127.92	128.26	128.26	-1.15%	337,699
Jun 1, 2026	131.09	133.51	124.51	129.75	129.75	-2.44%	623,131
May 29, 2026	135.44	139.50	132.91	133.00	133.00	-2.55%	358,237
May 28, 2026	135.36	139.50	133.00	137.18	136.48	-0.54%	302,764
May 27, 2026	137.75	140.74	136.01	137.93	137.23	1.62%	264,294
May 26, 2026	130.42	136.21	129.39	135.73	135.04	5.22%	610,442
May 22, 2026	130.20	131.00	127.66	129.00	128.34	-0.46%	706,652
May 21, 2026	131.08	131.97	127.46	129.60	128.94	-2.28%	675,337
May 20, 2026	129.35	132.88	127.12	132.62	131.94	3.35%	311,395
May 19, 2026	131.98	131.98	127.72	128.32	127.67	-4.13%	337,410
May 18, 2026	138.89	140.59	133.47	133.85	133.17	-3.15%	434,066
May 15, 2026	137.74	140.28	134.11	138.20	137.49	-1.48%	475,909
May 14, 2026	139.36	143.89	137.39	140.28	139.56	2.46%	407,390
May 13, 2026	137.81	141.52	135.48	136.91	136.21	-1.65%	526,650
May 12, 2026	136.22	141.32	131.25	139.21	138.50	2.27%	550,703
May 11, 2026	133.53	138.24	130.13	136.12	135.43	1.89%	454,694
May 8, 2026	132.69	135.13	129.27	133.60	132.92	1.30%	318,857
May 7, 2026	137.05	138.46	131.02	131.89	131.22	-3.03%	607,702
May 6, 2026	134.00	136.91	132.13	136.01	135.32	3.98%	655,095
May 5, 2026	124.99	131.35	124.98	130.81	130.14	5.57%	326,563
May 4, 2026	131.43	132.49	122.34	123.91	123.28	-6.93%	583,863
May 1, 2026	127.59	133.18	125.45	133.13	132.45	4.89%	941,223
Apr 30, 2026	133.29	133.29	124.17	126.92	126.27	-3.56%	899,998
Apr 29, 2026	134.50	134.50	127.20	131.60	130.93	-1.76%	678,897
Apr 28, 2026	124.96	140.85	123.02	133.96	133.28	7.50%	1,449,957
Apr 27, 2026	122.89	127.07	121.66	124.61	123.97	1.76%	1,164,228
Apr 24, 2026	119.99	122.77	116.80	122.45	121.83	0.82%	752,920
Apr 23, 2026	115.00	127.85	114.37	121.46	120.84	12.61%	1,384,256
Apr 22, 2026	109.75	110.21	106.57	107.86	107.31	0.38%	293,155
Apr 21, 2026	111.66	114.99	106.59	107.45	106.90	-3.38%	388,450
Apr 20, 2026	109.34	112.02	109.34	111.21	110.64	0.93%	280,527
Apr 17, 2026	107.40	111.51	107.05	110.18	109.62	5.84%	947,445
Apr 16, 2026	101.02	105.12	100.55	104.10	103.57	3.74%	383,738
Apr 15, 2026	103.71	103.97	99.71	100.35	99.84	-3.17%	314,472
Apr 14, 2026	104.63	105.07	102.51	103.64	103.11	-0.37%	214,755
Apr 13, 2026	101.42	104.15	99.72	104.03	103.50	1.04%	381,351
Apr 10, 2026	103.62	104.26	101.90	102.96	102.43	-0.40%	231,648
Apr 9, 2026	100.97	103.87	98.64	103.37	102.84	1.82%	428,144