Herc Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	146.91	149.38	139.20	143.02	143.02	-3.52%	859,363
Jul 28, 2026	162.55	167.50	144.53	148.24	148.24	-7.35%	1,248,908
Jul 27, 2026	161.59	163.38	157.00	160.00	160.00	-1.59%	603,207
Jul 24, 2026	162.14	164.65	159.47	162.59	162.59	-0.40%	401,651
Jul 23, 2026	151.50	164.70	151.50	163.25	163.25	8.08%	1,171,601
Jul 22, 2026	146.96	152.43	145.92	151.04	151.04	2.10%	347,568
Jul 21, 2026	148.50	150.88	144.11	147.94	147.94	0.39%	314,729
Jul 20, 2026	151.71	152.18	147.21	147.36	147.36	-1.41%	344,349
Jul 17, 2026	149.06	153.32	147.03	149.47	149.47	-2.40%	827,071
Jul 16, 2026	148.48	155.90	146.85	153.14	153.14	2.82%	383,260
Jul 15, 2026	147.44	149.94	143.77	148.94	148.94	1.15%	325,049
Jul 14, 2026	150.66	151.75	144.67	147.24	147.24	-0.32%	543,581
Jul 13, 2026	149.92	151.14	144.56	147.71	147.71	-0.81%	337,993
Jul 10, 2026	146.44	152.95	145.91	148.91	148.91	2.80%	494,872
Jul 9, 2026	142.16	145.87	140.49	144.85	144.85	3.42%	434,794
Jul 8, 2026	132.71	140.33	131.71	140.06	140.06	5.62%	575,229
Jul 7, 2026	134.75	135.19	127.28	132.61	132.61	-2.26%	763,551
Jul 6, 2026	134.79	137.22	133.58	135.68	135.68	0.57%	329,803
Jul 2, 2026	141.18	141.98	132.31	134.91	134.91	-3.79%	490,485
Jul 1, 2026	143.00	145.27	140.14	140.23	140.23	-2.17%	381,345
Jun 30, 2026	147.17	150.14	141.25	143.34	143.34	-2.02%	378,607
Jun 29, 2026	148.99	151.22	143.91	146.29	146.29	-3.29%	441,734
Jun 26, 2026	151.60	157.00	150.26	151.26	151.26	-1.14%	1,285,518
Jun 25, 2026	145.08	156.54	145.08	153.00	153.00	6.82%	1,012,112
Jun 24, 2026	144.42	146.93	141.34	143.23	143.23	-0.04%	668,171
Jun 23, 2026	149.75	150.46	143.28	143.29	143.29	-6.61%	602,564
Jun 22, 2026	154.15	157.00	150.89	153.43	153.43	-1.09%	612,849
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