Herc Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Apr 8, 2026	101.71	104.87	100.41	101.52	101.00	7.81%	771,546
Apr 7, 2026	94.30	95.64	91.27	94.17	93.69	-1.51%	589,541
Apr 6, 2026	89.32	95.66	88.72	95.61	95.12	5.02%	736,955
Apr 2, 2026	91.13	95.00	88.45	91.04	90.58	-3.18%	1,007,250
Apr 1, 2026	100.82	100.82	93.74	94.03	93.55	-5.54%	946,129
Mar 31, 2026	99.06	101.83	96.63	99.55	99.04	2.77%	801,905
Mar 30, 2026	100.77	100.77	96.34	96.87	96.38	-3.46%	609,670
Mar 27, 2026	102.94	103.56	98.64	100.34	99.83	-4.28%	585,508
Mar 26, 2026	104.95	108.49	104.31	104.83	104.30	-1.77%	315,706
Mar 25, 2026	105.10	107.94	101.22	106.72	106.18	4.06%	545,115
Mar 24, 2026	102.28	105.45	99.39	102.56	102.04	-1.52%	594,057
Mar 23, 2026	104.55	108.70	103.53	104.14	103.61	3.70%	466,114
Mar 20, 2026	102.59	103.36	99.29	100.42	99.91	-2.61%	628,768
Mar 19, 2026	103.30	104.79	101.44	103.11	102.58	-2.35%	483,288
Mar 18, 2026	107.83	108.90	105.00	105.59	105.05	-3.54%	626,112
Mar 17, 2026	110.98	112.55	108.60	109.47	108.91	-0.04%	397,143
Mar 16, 2026	109.86	112.55	108.53	109.51	108.95	0.55%	496,054
Mar 13, 2026	111.38	113.69	108.47	108.91	108.35	-1.83%	562,681
Mar 12, 2026	112.71	114.34	110.39	110.94	110.37	-3.91%	577,681
Mar 11, 2026	114.61	116.20	111.45	115.46	114.87	0.49%	510,558
Mar 10, 2026	120.41	123.33	114.60	114.90	114.31	-5.17%	632,514
Mar 9, 2026	117.00	121.60	112.11	121.16	120.54	0.86%	901,669
Mar 6, 2026	127.24	129.84	119.73	120.13	119.52	-8.81%	1,076,204
Mar 5, 2026	134.76	136.74	129.88	131.74	131.07	-4.49%	728,905
Mar 4, 2026	139.57	139.57	134.09	137.93	137.23	-0.19%	720,017
Mar 3, 2026	138.61	139.88	131.77	138.19	137.48	-1.93%	658,513
Mar 2, 2026	137.49	141.39	132.50	140.91	140.19	0.80%	553,541
Feb 27, 2026	145.74	145.74	137.02	139.79	139.08	-6.11%	933,571
Feb 26, 2026	142.72	150.14	140.33	148.88	148.12	5.12%	562,709
Feb 25, 2026	150.87	150.87	141.22	141.63	140.91	-4.68%	592,847
Feb 24, 2026	147.30	150.39	144.71	148.59	147.83	1.64%	743,095
Feb 23, 2026	151.62	153.54	143.35	146.19	145.44	-4.74%	596,308
Feb 20, 2026	144.07	153.80	141.64	153.46	152.68	6.87%	779,033
Feb 19, 2026	145.64	148.21	143.50	143.59	142.86	-2.41%	740,649
Feb 18, 2026	148.44	151.09	145.63	147.14	146.39	-1.53%	856,367
Feb 17, 2026	158.00	160.05	147.72	150.12	148.66	-13.29%	1,582,757
Feb 13, 2026	174.07	178.11	171.06	173.12	171.43	-0.90%	527,805
Feb 12, 2026	180.81	184.16	174.51	174.69	172.99	-3.38%	521,022
Feb 11, 2026	184.31	188.35	178.57	180.81	179.05	-0.17%	591,342
Feb 10, 2026	180.18	183.96	176.33	181.12	179.36	1.44%	428,832
Feb 9, 2026	179.01	180.35	176.78	178.55	176.81	-0.98%	374,536
Feb 6, 2026	172.31	182.51	172.30	180.31	178.55	4.64%	820,648
Feb 5, 2026	168.45	175.31	167.96	172.31	170.63	1.73%	946,641
Feb 4, 2026	155.93	169.98	155.53	169.38	167.73	9.97%	815,086
Feb 3, 2026	150.12	157.02	150.12	154.03	152.53	2.82%	437,586