Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
131.51
+1.75 (1.35%)
Jun 27, 2025, 4:00 PM - Market closed
Herc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 130.88 | 132.50 | 127.35 | 131.51 | 131.51 | 1.35% | 782,317 |
| Jun 26, 2025 | 128.21 | 130.28 | 125.90 | 129.76 | 129.76 | 2.55% | 322,561 |
| Jun 25, 2025 | 127.66 | 130.88 | 126.41 | 126.53 | 126.53 | -1.63% | 578,852 |
| Jun 24, 2025 | 120.52 | 129.04 | 119.39 | 128.63 | 128.63 | 9.86% | 805,886 |
| Jun 23, 2025 | 114.29 | 117.76 | 112.24 | 117.09 | 117.09 | 1.84% | 374,841 |
| Jun 20, 2025 | 113.07 | 116.28 | 112.56 | 114.98 | 114.98 | 2.95% | 483,401 |
| Jun 18, 2025 | 111.61 | 113.93 | 111.38 | 111.68 | 111.68 | 0.24% | 286,169 |
| Jun 17, 2025 | 112.05 | 117.43 | 110.80 | 111.41 | 111.41 | -1.28% | 506,620 |
| Jun 16, 2025 | 115.65 | 117.11 | 111.76 | 112.86 | 112.86 | -0.91% | 324,998 |
| Jun 13, 2025 | 116.62 | 117.20 | 113.17 | 113.90 | 113.90 | -4.50% | 296,024 |
| Jun 12, 2025 | 119.36 | 120.18 | 118.07 | 119.27 | 119.27 | -1.58% | 299,088 |
| Jun 11, 2025 | 124.55 | 124.87 | 120.95 | 121.19 | 121.19 | -1.20% | 288,769 |
| Jun 10, 2025 | 123.17 | 123.17 | 120.93 | 122.66 | 122.66 | 1.02% | 218,090 |
| Jun 9, 2025 | 124.27 | 124.27 | 120.91 | 121.42 | 121.42 | -0.01% | 408,068 |
| Jun 6, 2025 | 122.61 | 123.24 | 120.83 | 121.43 | 121.43 | 2.01% | 328,658 |
| Jun 5, 2025 | 119.00 | 121.02 | 117.00 | 119.04 | 119.04 | -0.33% | 457,275 |
| Jun 4, 2025 | 121.14 | 124.16 | 119.08 | 119.43 | 119.43 | -1.03% | 475,832 |
| Jun 3, 2025 | 117.85 | 121.35 | 115.26 | 120.67 | 120.67 | 4.22% | 767,437 |
| Jun 2, 2025 | 124.35 | 124.64 | 113.22 | 115.78 | 115.78 | -6.63% | 827,895 |
| May 30, 2025 | 125.98 | 126.09 | 123.54 | 124.00 | 124.00 | -3.88% | 528,897 |
| May 29, 2025 | 129.73 | 129.73 | 125.52 | 129.00 | 128.28 | 0.55% | 302,083 |
| May 28, 2025 | 132.06 | 132.76 | 128.12 | 128.29 | 127.57 | -2.29% | 234,407 |
| May 27, 2025 | 129.92 | 132.40 | 127.09 | 131.30 | 130.56 | 4.47% | 275,934 |
| May 23, 2025 | 123.98 | 126.78 | 123.98 | 125.68 | 124.97 | -1.67% | 279,893 |
| May 22, 2025 | 124.96 | 128.38 | 122.57 | 127.82 | 127.10 | 2.09% | 564,002 |
| May 21, 2025 | 133.12 | 133.85 | 125.00 | 125.20 | 124.50 | -7.74% | 495,932 |
| May 20, 2025 | 135.21 | 138.59 | 134.74 | 135.71 | 134.95 | -0.68% | 458,531 |
| May 19, 2025 | 134.05 | 137.27 | 133.74 | 136.64 | 135.87 | -0.47% | 430,045 |
| May 16, 2025 | 134.18 | 138.68 | 131.48 | 137.29 | 136.52 | 2.04% | 469,556 |
| May 15, 2025 | 131.65 | 135.65 | 131.35 | 134.55 | 133.80 | 0.07% | 573,825 |
| May 14, 2025 | 135.55 | 137.95 | 133.65 | 134.45 | 133.70 | -1.70% | 569,810 |
| May 13, 2025 | 134.35 | 139.26 | 134.35 | 136.77 | 136.00 | 2.68% | 778,298 |
| May 12, 2025 | 133.02 | 134.50 | 127.95 | 133.20 | 132.45 | 9.61% | 621,176 |
| May 9, 2025 | 123.68 | 126.39 | 120.20 | 121.52 | 120.84 | -1.61% | 437,421 |
| May 8, 2025 | 116.88 | 126.11 | 116.18 | 123.51 | 122.82 | 8.30% | 699,453 |
| May 7, 2025 | 112.94 | 116.56 | 112.83 | 114.04 | 113.40 | 1.36% | 776,941 |
| May 6, 2025 | 111.73 | 113.00 | 110.52 | 112.51 | 111.88 | -1.22% | 254,402 |
| May 5, 2025 | 113.91 | 117.14 | 113.68 | 113.90 | 113.26 | -1.98% | 504,516 |
| May 2, 2025 | 113.45 | 117.14 | 113.16 | 116.20 | 115.55 | 4.21% | 403,677 |
| May 1, 2025 | 110.37 | 113.31 | 109.11 | 111.51 | 110.88 | 1.89% | 438,831 |
| Apr 30, 2025 | 105.58 | 109.73 | 104.15 | 109.44 | 108.83 | 1.71% | 418,651 |
| Apr 29, 2025 | 110.08 | 111.17 | 104.11 | 107.60 | 107.00 | -3.16% | 560,307 |
| Apr 28, 2025 | 108.75 | 111.60 | 107.93 | 111.11 | 110.49 | 2.27% | 329,408 |
| Apr 25, 2025 | 111.13 | 112.57 | 105.89 | 108.64 | 108.03 | -2.52% | 416,040 |
| Apr 24, 2025 | 107.00 | 113.34 | 104.85 | 111.45 | 110.82 | 6.30% | 458,697 |
| Apr 23, 2025 | 108.00 | 115.29 | 103.97 | 104.84 | 104.25 | 2.44% | 877,927 |
| Apr 22, 2025 | 102.99 | 107.00 | 96.19 | 102.34 | 101.77 | -8.22% | 1,034,422 |
| Apr 21, 2025 | 115.63 | 116.54 | 108.29 | 111.50 | 110.87 | -5.24% | 639,785 |
| Apr 17, 2025 | 115.80 | 119.24 | 115.80 | 117.66 | 117.00 | 1.66% | 593,361 |
| Apr 16, 2025 | 116.74 | 118.99 | 112.91 | 115.74 | 115.09 | -1.58% | 586,758 |