Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
133.96
+9.35 (7.50%)
At close: Apr 28, 2026, 4:00 PM EDT
134.04
+0.08 (0.06%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.00140.62130.00134.96-8.30%1,254,714
Apr 27, 2026122.89127.07121.66124.61124.611.76%1,164,113
Apr 24, 2026119.99122.77116.80122.45122.450.82%752,828
Apr 23, 2026115.00127.85114.37121.46121.4612.61%1,384,071
Apr 22, 2026109.75110.21106.57107.86107.860.38%291,734
Apr 21, 2026111.66114.99106.59107.45107.45-3.38%388,409
Apr 20, 2026109.34112.02109.34111.21111.210.93%280,525
Apr 17, 2026107.40111.51107.05110.18110.185.84%946,818
Apr 16, 2026101.02105.12100.55104.10104.103.74%383,731
Apr 15, 2026103.71103.9799.71100.35100.35-3.17%314,406
Apr 14, 2026104.63105.07102.51103.64103.64-0.37%214,249
Apr 13, 2026101.42104.1599.72104.03104.031.04%379,664
Apr 10, 2026103.62104.26101.90102.96102.96-0.40%231,648
Apr 9, 2026100.97103.8798.64103.37103.371.82%428,126
Apr 8, 2026101.71104.87100.41101.52101.527.81%771,543
Apr 7, 202694.3095.6491.2794.1794.17-1.51%589,090
Apr 6, 202689.3295.6688.7295.6195.615.02%736,945
Apr 2, 202691.1395.0088.4591.0491.04-3.18%1,007,245
Apr 1, 2026100.82100.8293.7494.0394.03-5.54%942,576
Mar 31, 202699.06101.8396.6399.5599.552.77%801,890
Mar 30, 2026100.77100.7796.3496.8796.87-3.46%609,406
Mar 27, 2026102.94103.5698.64100.34100.34-4.28%585,508
Mar 26, 2026104.95108.49104.31104.83104.83-1.77%315,571
Mar 25, 2026105.10107.94101.22106.72106.724.06%545,115
Mar 24, 2026102.28105.4599.39102.56102.56-1.52%594,044
Mar 23, 2026104.55108.70103.53104.14104.143.70%465,727
Mar 20, 2026102.59103.3699.29100.42100.42-2.61%605,224
Mar 19, 2026103.30104.79101.44103.11103.11-2.35%475,259
Mar 18, 2026107.83108.90105.00105.59105.59-3.54%626,013
Mar 17, 2026110.98112.55108.60109.47109.47-0.04%397,142
Mar 16, 2026109.86112.55108.53109.51109.510.55%496,033
Mar 13, 2026111.38113.69108.47108.91108.91-1.83%562,657
Mar 12, 2026112.71114.34110.39110.94110.94-3.91%577,681
Mar 11, 2026114.61116.20111.45115.46115.460.49%510,529
Mar 10, 2026120.41123.33114.60114.90114.90-5.17%632,507
Mar 9, 2026117.00121.60112.11121.16121.160.86%901,668
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