Herc Holdings Inc. (HRI)
NYSE: HRI · Real-Time Price · USD
133.20
+11.68 (9.61%)
At close: May 12, 2025, 4:00 PM
133.20
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Herc Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 133.02 | 134.50 | 127.95 | 133.20 | 133.20 | 9.61% | 621,175 |
| May 9, 2025 | 123.68 | 126.39 | 120.20 | 121.52 | 121.52 | -1.61% | 437,421 |
| May 8, 2025 | 116.88 | 126.11 | 116.18 | 123.51 | 123.51 | 8.30% | 699,453 |
| May 7, 2025 | 112.94 | 116.56 | 112.83 | 114.04 | 114.04 | 1.36% | 776,941 |
| May 6, 2025 | 111.73 | 113.00 | 110.52 | 112.51 | 112.51 | -1.22% | 254,402 |
| May 5, 2025 | 113.91 | 117.14 | 113.68 | 113.90 | 113.90 | -1.98% | 504,516 |
| May 2, 2025 | 113.45 | 117.14 | 113.16 | 116.20 | 116.20 | 4.21% | 403,677 |
| May 1, 2025 | 110.37 | 113.31 | 109.11 | 111.51 | 111.51 | 1.89% | 438,831 |
| Apr 30, 2025 | 105.58 | 109.73 | 104.15 | 109.44 | 109.44 | 1.71% | 418,651 |
| Apr 29, 2025 | 110.08 | 111.17 | 104.11 | 107.60 | 107.60 | -3.16% | 560,307 |
| Apr 28, 2025 | 108.75 | 111.60 | 107.93 | 111.11 | 111.11 | 2.27% | 329,408 |
| Apr 25, 2025 | 111.13 | 112.57 | 105.89 | 108.64 | 108.64 | -2.52% | 416,040 |
| Apr 24, 2025 | 107.00 | 113.34 | 104.85 | 111.45 | 111.45 | 6.30% | 458,697 |
| Apr 23, 2025 | 108.00 | 115.29 | 103.97 | 104.84 | 104.84 | 2.44% | 877,927 |
| Apr 22, 2025 | 102.99 | 107.00 | 96.19 | 102.34 | 102.34 | -8.22% | 1,034,422 |
| Apr 21, 2025 | 115.63 | 116.54 | 108.29 | 111.50 | 111.50 | -5.24% | 639,785 |
| Apr 17, 2025 | 115.80 | 119.24 | 115.80 | 117.66 | 117.66 | 1.66% | 593,361 |
| Apr 16, 2025 | 116.74 | 118.99 | 112.91 | 115.74 | 115.74 | -1.58% | 586,758 |
| Apr 15, 2025 | 119.17 | 120.52 | 116.15 | 117.60 | 117.60 | -1.28% | 245,115 |
| Apr 14, 2025 | 117.29 | 120.18 | 114.54 | 119.12 | 119.12 | 3.61% | 457,739 |
| Apr 11, 2025 | 117.07 | 118.57 | 112.06 | 114.97 | 114.97 | -2.41% | 727,129 |
| Apr 10, 2025 | 124.00 | 125.57 | 114.74 | 117.81 | 117.81 | -8.61% | 380,725 |
| Apr 9, 2025 | 110.62 | 130.99 | 109.39 | 128.91 | 128.91 | 14.48% | 907,874 |
| Apr 8, 2025 | 122.84 | 127.08 | 109.79 | 112.60 | 112.60 | -5.77% | 565,061 |
| Apr 7, 2025 | 114.77 | 129.26 | 110.65 | 119.50 | 119.50 | -2.23% | 690,865 |
| Apr 4, 2025 | 125.30 | 127.97 | 114.74 | 122.23 | 122.23 | -5.88% | 828,495 |
| Apr 3, 2025 | 131.14 | 135.00 | 127.60 | 129.86 | 129.86 | -8.67% | 649,109 |
| Apr 2, 2025 | 134.22 | 142.40 | 133.72 | 142.19 | 142.19 | 3.98% | 325,980 |
| Apr 1, 2025 | 131.94 | 139.90 | 131.11 | 136.75 | 136.75 | 1.85% | 412,064 |
| Mar 31, 2025 | 135.29 | 136.81 | 129.35 | 134.27 | 134.27 | -3.35% | 520,969 |
| Mar 28, 2025 | 138.54 | 139.02 | 135.51 | 138.93 | 138.93 | -0.44% | 1,013,853 |
| Mar 27, 2025 | 140.82 | 141.62 | 138.15 | 139.55 | 139.55 | -0.89% | 419,627 |
| Mar 26, 2025 | 142.82 | 144.50 | 138.08 | 140.81 | 140.81 | -1.55% | 434,487 |
| Mar 25, 2025 | 144.09 | 145.00 | 141.60 | 143.03 | 143.03 | 0.20% | 584,603 |
| Mar 24, 2025 | 140.24 | 143.51 | 138.47 | 142.75 | 142.75 | 5.27% | 464,414 |
| Mar 21, 2025 | 132.47 | 136.07 | 130.72 | 135.61 | 135.61 | 0.42% | 751,864 |
| Mar 20, 2025 | 130.51 | 136.89 | 129.94 | 135.04 | 135.04 | 1.76% | 473,791 |
| Mar 19, 2025 | 127.62 | 134.42 | 127.62 | 132.71 | 132.71 | 3.70% | 500,011 |
| Mar 18, 2025 | 127.51 | 128.52 | 125.23 | 127.97 | 127.97 | -0.27% | 450,104 |
| Mar 17, 2025 | 128.09 | 130.59 | 127.35 | 128.32 | 128.32 | -0.74% | 398,748 |
| Mar 14, 2025 | 124.41 | 129.82 | 123.46 | 129.28 | 129.28 | 5.75% | 527,103 |
| Mar 13, 2025 | 123.21 | 126.62 | 119.60 | 122.25 | 122.25 | -0.81% | 704,436 |
| Mar 12, 2025 | 126.40 | 129.65 | 121.12 | 123.25 | 123.25 | -4.26% | 676,085 |
| Mar 11, 2025 | 125.44 | 129.43 | 123.33 | 128.73 | 128.73 | 2.78% | 876,915 |
| Mar 10, 2025 | 128.71 | 130.69 | 123.64 | 125.25 | 125.25 | -4.79% | 461,870 |
| Mar 7, 2025 | 128.30 | 132.79 | 125.73 | 131.55 | 131.55 | 2.10% | 536,325 |
| Mar 6, 2025 | 130.79 | 132.05 | 126.73 | 128.85 | 128.85 | -3.48% | 541,302 |
| Mar 5, 2025 | 129.55 | 134.30 | 128.85 | 133.50 | 133.50 | 3.26% | 663,468 |
| Mar 4, 2025 | 131.96 | 133.63 | 125.32 | 129.28 | 129.28 | -4.78% | 986,203 |
| Mar 3, 2025 | 145.11 | 145.82 | 135.00 | 135.77 | 135.77 | -5.37% | 598,780 |