Herc Holdings Inc. Common Stock (HRI)

167.99
-0.75 (-0.44%)
NYSE · Last Trade: Jan 11th, 12:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Herc Holdings Inc. Common Stock (HRI)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/2026170.50173.10167.72167.99481,165167.99
1/08/2026159.59170.50159.39168.74684,987168.74
1/07/2026164.52164.52158.75161.41295,372161.41
1/06/2026157.79167.03156.21164.53581,727164.53
1/05/2026153.62159.66152.96157.15268,432157.15
1/02/2026149.47153.12144.72152.35216,193152.35
12/31/2025152.42152.54148.13148.38241,222148.38
12/30/2025154.63157.01149.64152.67269,309152.67
12/29/2025156.06157.03154.33154.81274,587154.81
12/26/2025155.66156.77152.78156.47316,336156.47
12/24/2025155.59157.34155.32156.38126,728156.38
12/23/2025156.23158.45154.48156.00531,271156.00
12/22/2025153.91157.56152.73156.87259,315156.87
12/19/2025152.77156.67151.25153.83628,756153.83
12/18/2025158.11159.96153.78154.41478,442154.41
12/17/2025157.92159.86151.27155.34615,499155.34
12/16/2025154.18158.59153.40156.24522,084156.24
12/15/2025154.78155.34151.69153.37401,503153.37
12/12/2025154.08157.30153.66154.49832,370153.79
12/11/2025153.30156.78151.71153.21948,758152.52
12/10/2025143.32151.54142.38150.51580,781149.83
12/09/2025139.82146.97139.75142.74311,705142.09
12/08/2025142.16144.70140.05140.49401,394139.85
12/05/2025142.18143.85138.91141.29274,082140.65
12/04/2025144.11144.11139.58141.71361,643141.07
12/03/2025131.78144.04129.69143.89479,083143.24
12/02/2025133.49133.85131.16131.84229,395131.24
12/01/2025133.47135.99131.90132.95367,761132.35
11/28/2025138.43138.48133.54134.27143,629133.66
11/26/2025135.99138.60135.87137.28192,828136.66
11/25/2025133.25138.34132.79136.44231,411135.82
11/24/2025132.18134.90130.11133.46333,963132.85
11/21/2025121.59135.56121.44132.12616,795131.52
11/20/2025121.61124.36119.23120.00539,681119.46
11/19/2025121.37125.10119.14119.74497,883119.20
11/18/2025127.38127.58120.78120.94542,323120.39
11/17/2025134.06134.98127.16128.19432,404127.61
11/14/2025134.44135.68131.96133.53249,471132.93
11/13/2025138.53140.48132.56132.78615,922132.18
11/12/2025138.12144.11136.21139.46416,617138.83
11/11/2025140.17145.02138.34141.03420,337140.39
11/10/2025138.84140.73134.74140.50442,472139.86
11/07/2025134.97137.66131.07137.05503,428136.43
11/06/2025139.61140.60134.24136.03687,942135.41
11/05/2025133.90140.50131.61138.82459,036138.19
11/04/2025133.96136.68132.71134.08340,572133.47
11/03/2025140.34140.34135.49136.35325,950135.73
10/31/2025137.13143.23134.55142.05429,452141.41
10/30/2025138.00144.89136.13137.34644,782136.72
10/29/2025139.43150.78139.43141.671,007,650141.03
10/28/2025136.59143.34134.31138.64743,218138.01
10/27/2025132.30134.02130.61133.28655,157132.68
10/24/2025130.79133.23129.41131.91373,813131.31
10/23/2025128.69132.48125.13128.42494,498127.84
10/22/2025129.09132.68127.44129.83344,397129.24
10/21/2025127.62133.04126.27129.37304,441128.78
10/20/2025127.64130.68125.94128.35270,027127.77
10/17/2025127.90129.72122.08125.23491,349124.66
10/16/2025127.21129.96125.83129.35316,038128.76
10/15/2025125.45129.69125.45126.60554,586126.03
10/14/2025118.87131.67118.12128.01465,409127.43
10/13/2025120.17121.47117.91120.69276,355120.14