Skip to main content
Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
141.29
-0.42 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
142.00
+0.71 (0.50%)
After-hours: Dec 5, 2025, 7:23 PM EST

Herc Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025142.18143.86138.91141.29141.29-0.30%274,014
Dec 4, 2025144.11144.11139.58141.71141.71-1.52%361,643
Dec 3, 2025131.78144.04129.69143.89143.899.14%479,083
Dec 2, 2025133.49133.85131.16131.84131.84-0.83%229,395
Dec 1, 2025133.47135.99131.90132.95132.95-0.98%367,761
Nov 28, 2025138.43138.48133.54134.27134.27-2.19%143,592
Nov 26, 2025135.99138.60135.87137.28137.280.62%192,828
Nov 25, 2025133.25138.34132.79136.44136.442.23%231,411
Nov 24, 2025132.18134.90130.11133.46133.461.01%336,770
Nov 21, 2025121.59135.57121.44132.12132.1210.10%616,601
Nov 20, 2025121.61124.36119.23120.00120.000.22%539,681
Nov 19, 2025121.37125.10119.14119.74119.74-0.99%497,885
Nov 18, 2025127.38127.58120.78120.94120.94-5.66%542,323
Nov 17, 2025134.06134.98127.16128.19128.19-4.00%432,406
Nov 14, 2025134.44135.68131.96133.53133.530.56%249,471
Nov 13, 2025138.53140.48132.56132.78132.78-4.79%615,922
Nov 12, 2025138.12144.11136.21139.46139.46-1.11%416,617
Nov 11, 2025140.17145.02138.34141.03141.030.38%420,341
Nov 10, 2025138.84140.73134.74140.50140.502.52%442,472
Nov 7, 2025134.97137.66131.08137.05137.050.75%503,427
Nov 6, 2025139.61140.60134.24136.03136.03-2.01%687,944
Nov 5, 2025133.90140.50131.61138.82138.823.54%459,036
Nov 4, 2025133.96136.68132.71134.08134.08-1.66%340,572
Nov 3, 2025140.34140.34135.49136.35136.35-4.01%325,950
Oct 31, 2025137.13143.23134.55142.05142.053.43%429,451
Oct 30, 2025138.00144.89136.13137.34137.34-3.06%644,781
Oct 29, 2025139.43150.79139.43141.67141.672.19%1,007,650
Oct 28, 2025136.59143.35134.31138.64138.644.02%743,225
Oct 27, 2025132.30134.02130.61133.28133.281.04%655,158
Oct 24, 2025130.79133.23129.41131.91131.912.72%373,813
Oct 23, 2025128.69132.48125.13128.42128.42-1.09%494,498
Oct 22, 2025129.09132.68127.44129.83129.830.36%344,421
Oct 21, 2025127.62133.05126.27129.37129.370.79%304,441
Oct 20, 2025127.64130.68125.95128.35128.352.49%270,027
Oct 17, 2025127.90129.72122.08125.23125.23-3.19%491,349
Oct 16, 2025127.21129.96125.83129.35129.352.17%316,039
Oct 15, 2025125.45129.69125.45126.60126.60-1.10%554,586
Oct 14, 2025118.87131.67118.12128.01128.016.07%465,418
Oct 13, 2025120.17121.47117.91120.69120.692.46%276,355
Oct 10, 2025122.12122.81116.65117.79117.79-3.25%450,843
Oct 9, 2025125.18125.18120.90121.75121.75-1.95%431,304
Oct 8, 2025122.75124.89121.41124.17124.172.26%330,530
Oct 7, 2025127.00128.91121.20121.42121.42-3.92%713,192
Oct 6, 2025128.52128.52124.31126.38126.38-1.41%379,895
Oct 3, 2025124.50131.85124.50128.19128.193.60%610,301
Oct 2, 2025119.81124.50119.81123.73123.732.83%378,324
Oct 1, 2025118.53122.78118.53120.33120.333.15%546,476
Sep 30, 2025113.98116.89113.38116.66116.662.62%395,138
Sep 29, 2025119.18119.97113.25113.68113.68-4.37%497,167
Sep 26, 2025119.41122.00116.14118.87118.87-0.58%357,639