Herc Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	124.96	140.85	123.02	133.96	133.96	7.50%	1,449,554
Apr 27, 2026	122.89	127.07	121.66	124.61	124.61	1.76%	1,164,113
Apr 24, 2026	119.99	122.77	116.80	122.45	122.45	0.82%	752,828
Apr 23, 2026	115.00	127.85	114.37	121.46	121.46	12.61%	1,384,071
Apr 22, 2026	109.75	110.21	106.57	107.86	107.86	0.38%	291,734
Apr 21, 2026	111.66	114.99	106.59	107.45	107.45	-3.38%	388,409
Apr 20, 2026	109.34	112.02	109.34	111.21	111.21	0.93%	280,525
Apr 17, 2026	107.40	111.51	107.05	110.18	110.18	5.84%	946,818
Apr 16, 2026	101.02	105.12	100.55	104.10	104.10	3.74%	383,731
Apr 15, 2026	103.71	103.97	99.71	100.35	100.35	-3.17%	314,406
Apr 14, 2026	104.63	105.07	102.51	103.64	103.64	-0.37%	214,249
Apr 13, 2026	101.42	104.15	99.72	104.03	104.03	1.04%	379,664
Apr 10, 2026	103.62	104.26	101.90	102.96	102.96	-0.40%	231,648
Apr 9, 2026	100.97	103.87	98.64	103.37	103.37	1.82%	428,126
Apr 8, 2026	101.71	104.87	100.41	101.52	101.52	7.81%	771,543
Apr 7, 2026	94.30	95.64	91.27	94.17	94.17	-1.51%	589,090
Apr 6, 2026	89.32	95.66	88.72	95.61	95.61	5.02%	736,945
Apr 2, 2026	91.13	95.00	88.45	91.04	91.04	-3.18%	1,007,245
Apr 1, 2026	100.82	100.82	93.74	94.03	94.03	-5.54%	942,576
Mar 31, 2026	99.06	101.83	96.63	99.55	99.55	2.77%	801,890
Mar 30, 2026	100.77	100.77	96.34	96.87	96.87	-3.46%	609,406
Mar 27, 2026	102.94	103.56	98.64	100.34	100.34	-4.28%	585,508
Mar 26, 2026	104.95	108.49	104.31	104.83	104.83	-1.77%	315,571
Mar 25, 2026	105.10	107.94	101.22	106.72	106.72	4.06%	545,115
Mar 24, 2026	102.28	105.45	99.39	102.56	102.56	-1.52%	594,044
Mar 23, 2026	104.55	108.70	103.53	104.14	104.14	3.70%	465,727
Mar 20, 2026	102.59	103.36	99.29	100.42	100.42	-2.61%	605,224
Mar 19, 2026	103.30	104.79	101.44	103.11	103.11	-2.35%	475,259
Mar 18, 2026	107.83	108.90	105.00	105.59	105.59	-3.54%	626,013
Mar 17, 2026	110.98	112.55	108.60	109.47	109.47	-0.04%	397,142
Mar 16, 2026	109.86	112.55	108.53	109.51	109.51	0.55%	496,033
Mar 13, 2026	111.38	113.69	108.47	108.91	108.91	-1.83%	562,657
Mar 12, 2026	112.71	114.34	110.39	110.94	110.94	-3.91%	577,681
Mar 11, 2026	114.61	116.20	111.45	115.46	115.46	0.49%	510,529
Mar 10, 2026	120.41	123.33	114.60	114.90	114.90	-5.17%	632,507
Mar 9, 2026	117.00	121.60	112.11	121.16	121.16	0.86%	901,668
Mar 6, 2026	127.24	129.84	119.73	120.13	120.13	-8.81%	1,074,974
Mar 5, 2026	134.76	136.74	129.88	131.74	131.74	-4.49%	728,905
Mar 4, 2026	139.57	139.57	134.09	137.93	137.93	-0.19%	720,017
Mar 3, 2026	138.61	139.88	131.77	138.19	138.19	-1.93%	658,442
Mar 2, 2026	137.49	141.39	132.50	140.91	140.91	0.80%	553,538
Feb 27, 2026	145.74	145.74	137.02	139.79	139.79	-6.11%	933,353
Feb 26, 2026	142.72	150.14	140.33	148.88	148.88	5.12%	562,705
Feb 25, 2026	150.87	150.87	141.22	141.63	141.63	-4.68%	592,833
Feb 24, 2026	147.30	150.39	144.71	148.59	148.59	1.64%	743,095
Feb 23, 2026	151.62	153.54	143.35	146.19	146.19	-4.74%	596,237
Feb 20, 2026	144.07	153.80	141.64	153.46	153.46	6.87%	778,701
Feb 19, 2026	145.64	148.21	143.50	143.59	143.59	-2.41%	740,637
Feb 18, 2026	148.44	151.09	145.63	147.14	147.14	-1.99%	856,265
Feb 17, 2026	158.00	160.05	147.72	150.12	149.42	-13.29%	1,581,167