Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
121.15
+1.02 (0.85%)
At close: Mar 9, 2026, 4:00 PM EDT
121.16
+0.01 (0.01%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026117.00121.48112.11121.26-0.94%791,406
Mar 6, 2026127.24129.84119.73120.13120.13-8.81%1,074,974
Mar 5, 2026134.76136.74129.88131.74131.74-4.49%728,905
Mar 4, 2026139.57139.57134.09137.93137.93-0.19%720,017
Mar 3, 2026138.61139.88131.77138.19138.19-1.93%658,442
Mar 2, 2026137.49141.39132.50140.91140.910.80%553,538
Feb 27, 2026145.74145.74137.02139.79139.79-6.11%933,353
Feb 26, 2026142.72150.14140.33148.88148.885.12%562,705
Feb 25, 2026150.87150.87141.22141.63141.63-4.68%592,833
Feb 24, 2026147.30150.39144.71148.59148.591.64%743,095
Feb 23, 2026151.62153.54143.35146.19146.19-4.74%596,237
Feb 20, 2026144.07153.80141.64153.46153.466.87%778,701
Feb 19, 2026145.64148.21143.50143.59143.59-2.41%740,637
Feb 18, 2026148.44151.09145.63147.14147.14-1.99%856,265
Feb 17, 2026158.00160.05147.72150.12149.42-13.29%1,581,167
Feb 13, 2026174.07178.11171.06173.12172.31-0.90%527,805
Feb 12, 2026180.81184.16174.51174.69173.88-3.38%521,022
Feb 11, 2026184.31188.35178.57180.81179.97-0.17%591,342
Feb 10, 2026180.18183.96176.33181.12180.281.44%428,832
Feb 9, 2026179.01180.35176.78178.55177.72-0.98%374,536
Feb 6, 2026172.31182.51172.30180.31179.474.64%820,648
Feb 5, 2026168.45175.31167.96172.31171.511.73%946,641
Feb 4, 2026155.93169.98155.53169.38168.599.97%815,086
Feb 3, 2026150.12157.02150.12154.03153.312.82%437,586
Feb 2, 2026143.77150.24142.66149.81149.114.51%557,043
Jan 30, 2026146.87149.20140.93143.34142.67-2.50%556,122
Jan 29, 2026154.90154.90141.97147.02146.33-6.32%824,871
Jan 28, 2026158.36160.79153.56156.94156.210.12%390,621
Jan 27, 2026157.05157.96154.63156.75156.02-0.72%332,718
Jan 26, 2026161.72161.72155.30157.89157.15-1.13%455,366
Jan 23, 2026167.62168.16159.46159.70158.96-5.72%538,131
Jan 22, 2026165.92172.02165.55169.39168.602.84%477,533
Jan 21, 2026155.78165.38152.54164.71163.946.84%584,829
Jan 20, 2026154.38154.76150.38154.16153.44-2.40%610,302
Jan 16, 2026157.66160.83156.88157.95157.21-0.54%341,548
Jan 15, 2026159.92161.30157.66158.81158.07-0.20%549,086
Jan 14, 2026163.71164.00154.99159.13158.39-3.03%680,769
Jan 13, 2026165.21167.39163.60164.11163.34-0.22%488,327
Jan 12, 2026166.68167.47163.01164.48163.71-2.09%394,718
Jan 9, 2026170.50173.10167.73167.99167.21-0.44%481,165
Jan 8, 2026159.59170.50159.39168.74167.954.54%684,987
Jan 7, 2026164.52164.52158.75161.41160.66-1.90%295,372
Jan 6, 2026157.79167.03156.21164.53163.764.70%581,727
Jan 5, 2026153.62159.66152.96157.15156.423.15%268,466
Jan 2, 2026149.47153.12144.72152.35151.642.68%216,193
Dec 31, 2025152.42152.54148.13148.38147.69-2.81%241,222
Dec 30, 2025154.63157.01149.64152.67151.96-1.38%269,314
Dec 29, 2025156.06157.04154.33154.81154.09-1.06%274,630
Dec 26, 2025155.66156.77152.78156.47155.740.06%316,336
Dec 24, 2025155.59157.35155.32156.38155.650.24%126,728
Dec 23, 2025156.23158.45154.48156.00155.27-0.55%531,271
Dec 22, 2025153.91157.57152.73156.87156.141.98%259,315
Dec 19, 2025152.77156.67151.25153.83153.11-0.38%628,756
Dec 18, 2025158.11159.96153.78154.41153.69-0.60%478,442
Dec 17, 2025157.92159.86151.27155.34154.62-0.58%615,499
Dec 16, 2025154.18158.60153.40156.24155.511.87%523,004
Dec 15, 2025154.78155.34151.69153.37152.65-0.72%401,507
Dec 12, 2025154.08157.30153.66154.49153.070.84%832,370
Dec 11, 2025153.30156.78151.71153.21151.801.79%948,858
Dec 10, 2025143.32151.54142.38150.51149.135.44%580,781
Dec 9, 2025139.82146.97139.75142.74141.431.60%311,705
Dec 8, 2025142.16144.70140.05140.49139.20-0.57%401,394
Dec 5, 2025142.18143.86138.91141.29139.99-0.30%274,082
Dec 4, 2025144.11144.11139.58141.71140.41-1.52%361,643
Dec 3, 2025131.78144.04129.69143.89142.579.14%479,083
Dec 2, 2025133.49133.85131.16131.84130.63-0.83%229,395
Dec 1, 2025133.47135.99131.90132.95131.73-0.98%367,761
Nov 28, 2025138.43138.48133.54134.27133.04-2.19%143,629
Nov 26, 2025135.99138.60135.87137.28136.020.62%192,828
Nov 25, 2025133.25138.34132.79136.44135.192.23%231,411
Nov 24, 2025132.18134.90130.11133.46132.241.01%336,770
Nov 21, 2025121.59135.57121.44132.12130.9110.10%616,795
Nov 20, 2025121.61124.36119.23120.00118.900.22%539,681
Nov 19, 2025121.37125.10119.14119.74118.64-0.99%497,885
Nov 18, 2025127.38127.58120.78120.94119.83-5.66%542,323
Nov 17, 2025134.06134.98127.16128.19127.01-4.00%432,406
Nov 14, 2025134.44135.68131.96133.53132.310.56%249,471
Nov 13, 2025138.53140.48132.56132.78131.56-4.79%615,922
Nov 12, 2025138.12144.11136.21139.46138.18-1.11%416,617
Nov 11, 2025140.17145.02138.34141.03139.740.38%420,341
Nov 10, 2025138.84140.73134.74140.50139.212.52%442,472
Nov 7, 2025134.97137.66131.08137.05135.790.75%503,427
Nov 6, 2025139.61140.60134.24136.03134.78-2.01%687,944
Nov 5, 2025133.90140.50131.61138.82137.553.54%459,036
Nov 4, 2025133.96136.68132.71134.08132.85-1.66%340,572
Nov 3, 2025140.34140.34135.49136.35135.10-4.01%325,950
Oct 31, 2025137.13143.23134.55142.05140.753.43%429,451
Oct 30, 2025138.00144.89136.13137.34136.08-3.06%644,781
Oct 29, 2025139.43150.79139.43141.67140.372.19%1,007,650
Oct 28, 2025136.59143.35134.31138.64137.374.02%743,225
Oct 27, 2025132.30134.02130.61133.28132.061.04%655,158
Oct 24, 2025130.79133.23129.41131.91130.702.72%373,813
Oct 23, 2025128.69132.48125.13128.42127.24-1.09%494,498
Oct 22, 2025129.09132.68127.44129.83128.640.36%344,421
Oct 21, 2025127.62133.05126.27129.37128.180.79%304,441
Oct 20, 2025127.64130.68125.95128.35127.172.49%270,027
Oct 17, 2025127.90129.72122.08125.23124.08-3.19%491,349
Oct 16, 2025127.21129.96125.83129.35128.162.17%316,039
Oct 15, 2025125.45129.69125.45126.60125.44-1.10%554,586
Oct 14, 2025118.87131.67118.12128.01126.846.07%465,418