Skip to main content
logo
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
128.11
-5.44 (-4.07%)
At close: Oct 23, 2026, 4:00 PM EDT
126.11
-2.00 (-1.56%)
After-hours: Oct 23, 2026, 7:58 PM EDT

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026130.38131.73125.31128.11128.11-4.07%691,792
Oct 22, 2026131.52134.29125.20133.55133.551.38%724,655
Oct 21, 2026127.55133.61126.15131.73131.735.06%592,853
Oct 20, 2026123.42127.47121.86125.38125.380.74%602,097
Oct 19, 2026125.68127.00121.41124.46124.462.38%617,365
Oct 16, 2026123.57127.32120.41121.57121.57-1.96%1,323,329
Oct 15, 2026122.48124.76120.48124.00124.000.72%572,037
Oct 14, 2026127.90129.86120.68123.11123.11-4.34%650,427
Oct 13, 2026127.10129.60125.09128.70128.701.16%391,646
Oct 12, 2026123.46128.94122.47127.22127.223.05%393,609
Oct 9, 2026125.14125.15121.85123.46123.46-0.32%471,837
Oct 8, 2026122.34126.09121.05123.86123.86-0.45%411,114
Oct 7, 2026133.66133.66123.13124.42124.42-7.65%655,482
Oct 6, 2026135.14141.29134.35134.73134.73-0.58%542,551
Oct 5, 2026140.05140.89134.95135.51135.51-2.07%547,564
Oct 2, 2026133.74139.35132.46138.37138.374.94%519,835
Oct 1, 2026125.00132.44120.39131.86131.865.66%897,158
Sep 30, 2026128.00130.66124.58124.80124.80-1.92%487,029
Sep 29, 2026134.46137.31124.88127.24127.24-4.97%886,329
Sep 28, 2026134.36135.97131.55133.90133.90-1.08%471,468
Sep 25, 2026130.51139.44130.05135.36135.363.38%581,620
Sep 24, 2026135.17135.79128.45130.94130.94-4.58%849,556
Sep 23, 2026142.26143.14137.09137.23137.23-4.75%565,305
Sep 22, 2026142.00146.58139.18144.07144.072.37%569,159
Sep 21, 2026136.46141.69133.90140.74140.744.05%642,474
Sep 18, 2026138.12140.48134.12135.26135.26-2.52%5,567,244
Sep 17, 2026145.90146.97138.69138.76138.76-2.77%742,388
Sep 16, 2026140.01145.37139.10142.71142.712.71%802,445
Sep 15, 2026140.03141.94137.70138.95138.95-1.05%704,876
Sep 14, 2026137.71143.36136.00140.42140.42-0.38%647,710
Sep 11, 2026144.19145.68140.00140.96140.96-0.76%626,138
Sep 10, 2026144.80145.40141.47142.04142.04-1.90%575,240
Sep 9, 2026146.85153.82143.69144.79144.79-1.01%657,896
Sep 8, 2026149.99153.43144.61146.27146.273.80%1,227,007
Sep 4, 2026136.25142.52136.09140.92140.921.43%446,875
Sep 3, 2026138.42141.97135.07138.94138.940.85%390,309
Sep 2, 2026140.37143.60137.03137.77137.77-1.85%483,524
Sep 1, 2026149.81151.00139.40141.06140.36-7.40%667,252
Aug 31, 2026151.07153.66147.31152.34151.581.16%420,334
Aug 28, 2026156.61156.61148.04150.60149.85-3.11%418,991
Aug 27, 2026154.63157.77152.55155.43154.66-0.52%416,221
Aug 26, 2026157.57160.22155.00156.24155.460.10%305,812
Aug 25, 2026164.35168.00155.18156.09155.32-1.21%393,492
Aug 24, 2026162.67163.05157.85158.00157.22-2.41%305,677
Aug 21, 2026164.08167.04158.13161.90161.100.15%289,572
Aug 20, 2026165.14167.08159.69161.66160.86-3.83%337,995
Aug 19, 2026167.00169.89164.97168.10167.270.77%302,914
Aug 18, 2026170.89170.99165.95166.82165.99-3.64%309,958
Aug 17, 2026175.75176.00171.13173.12172.26-0.22%305,114
Aug 14, 2026168.28174.02168.28173.51172.652.85%206,972