NYSE : HRI
Herc Holdings Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 165.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Herc Holdings Inc. (HRI) closed at 171.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 168.12 | 174.4 | 167.71 | 171.37 | 284,246 | +3.38% |
| 2026-10-30 | 172.01 | 172.664 | 163.05 | 165.76 | 690,271 | -4.71% |
| 2026-10-29 | 167.01 | 174.415 | 166 | 173.95 | 947,208 | +4.68% |
| 2026-10-28 | 163.09 | 168.19 | 160.961 | 166.17 | 1,514,727 | +6.48% |
| 2026-10-27 | 138.9 | 158.195 | 135.21 | 156.06 | 2,040,012 | +22.76% |
| 2026-10-26 | 123.15 | 131.49 | 121.8 | 127.13 | 1,250,807 | -0.76% |
| 2026-10-23 | 130.38 | 131.73 | 125.31 | 128.11 | 691,795 | -4.07% |
| 2026-10-22 | 131.52 | 134.29 | 125.2 | 133.55 | 724,659 | +1.38% |
| 2026-10-21 | 127.55 | 133.61 | 126.145 | 131.73 | 595,638 | +5.06% |
| 2026-10-20 | 123.42 | 127.47 | 121.855 | 125.38 | 602,103 | +0.74% |
| 2026-10-19 | 125.68 | 127 | 121.41 | 124.46 | 617,372 | +2.38% |
| 2026-10-16 | 123.57 | 127.32 | 120.41 | 121.57 | 1,323,329 | -1.96% |
| 2026-10-15 | 122.48 | 124.76 | 120.48 | 124 | 572,037 | +0.72% |
| 2026-10-14 | 127.9 | 129.86 | 120.675 | 123.11 | 650,427 | -4.34% |
| 2026-10-13 | 127.1 | 129.6 | 125.09 | 128.7 | 391,646 | +1.16% |
| 2026-10-12 | 123.46 | 128.94 | 122.47 | 127.22 | 393,609 | +3.05% |
| 2026-10-09 | 125.14 | 125.15 | 121.85 | 123.46 | 471,837 | -0.32% |
| 2026-10-08 | 122.34 | 126.085 | 121.05 | 123.86 | 411,114 | -0.45% |
| 2026-10-07 | 133.66 | 133.66 | 123.13 | 124.42 | 655,482 | -7.65% |
| 2026-10-06 | 135.14 | 141.29 | 134.35 | 134.73 | 542,551 | -0.58% |
| 2026-10-05 | 140.05 | 140.885 | 134.953 | 135.51 | 547,564 | -2.07% |
| 2026-10-02 | 133.74 | 139.35 | 132.46 | 138.37 | 519,835 | +4.94% |
| 2026-10-01 | 125 | 132.44 | 120.39 | 131.86 | 897,158 | +5.66% |
| 2026-09-30 | 128 | 130.66 | 124.58 | 124.8 | 487,029 | -1.92% |
| 2026-09-29 | 134.46 | 137.31 | 124.88 | 127.24 | 886,329 | -4.97% |
| 2026-09-28 | 134.36 | 135.965 | 131.55 | 133.9 | 471,468 | -1.08% |
| 2026-09-25 | 130.51 | 139.435 | 130.05 | 135.36 | 581,620 | +3.38% |
| 2026-09-24 | 135.17 | 135.785 | 128.45 | 130.94 | 849,556 | -4.58% |
| 2026-09-23 | 142.26 | 143.14 | 137.09 | 137.23 | 565,305 | -4.75% |
| 2026-09-22 | 142 | 146.58 | 139.175 | 144.07 | 569,159 | +2.37% |
| 2026-09-21 | 136.46 | 141.69 | 133.9 | 140.74 | 642,474 | +4.05% |
| 2026-09-18 | 138.12 | 140.48 | 134.12 | 135.26 | 5,567,244 | -2.52% |
| 2026-09-17 | 145.9 | 146.97 | 138.69 | 138.76 | 742,388 | -2.77% |
| 2026-09-16 | 140.01 | 145.37 | 139.1 | 142.71 | 802,445 | +2.71% |
| 2026-09-15 | 140.03 | 141.94 | 137.695 | 138.95 | 704,876 | -1.05% |
| 2026-09-14 | 137.71 | 143.36 | 136 | 140.42 | 647,710 | -0.38% |
| 2026-09-11 | 144.19 | 145.68 | 140 | 140.96 | 626,138 | -0.76% |
| 2026-09-10 | 144.8 | 145.395 | 141.47 | 142.04 | 575,240 | -1.90% |
| 2026-09-09 | 146.85 | 153.82 | 143.688 | 144.79 | 657,896 | -1.01% |
| 2026-09-08 | 149.99 | 153.425 | 144.61 | 146.27 | 1,227,007 | +3.80% |
| 2026-09-04 | 136.25 | 142.52 | 136.09 | 140.92 | 446,875 | +1.43% |
| 2026-09-03 | 138.42 | 141.965 | 135.065 | 138.94 | 390,309 | +0.85% |
| 2026-09-02 | 140.37 | 143.6 | 137.03 | 137.77 | 483,524 | -1.85% |
| 2026-09-01 | 149.81 | 151 | 139.4 | 141.06 | 667,252 | -7.40% |
| 2026-08-31 | 151.07 | 153.66 | 147.31 | 152.34 | 420,334 | +1.16% |
| 2026-08-28 | 156.61 | 156.61 | 148.04 | 150.6 | 418,991 | -3.11% |
| 2026-08-27 | 154.63 | 157.765 | 152.55 | 155.43 | 416,221 | -0.52% |
| 2026-08-26 | 157.57 | 160.215 | 155 | 156.24 | 305,812 | +0.10% |
| 2026-08-25 | 164.35 | 168 | 155.18 | 156.09 | 393,492 | -1.21% |
| 2026-08-24 | 162.67 | 163.045 | 157.85 | 158 | 305,677 | -2.41% |
| 2026-08-21 | 164.08 | 167.04 | 158.13 | 161.9 | 289,572 | +0.15% |
| 2026-08-20 | 165.14 | 167.08 | 159.69 | 161.66 | 337,995 | -3.83% |
| 2026-08-19 | 167 | 169.885 | 164.97 | 168.1 | 302,914 | +0.77% |
| 2026-08-18 | 170.89 | 170.99 | 165.95 | 166.82 | 309,958 | -3.64% |
| 2026-08-17 | 175.75 | 176 | 171.13 | 173.12 | 305,114 | -0.22% |
| 2026-08-14 | 168.28 | 174.02 | 168.28 | 173.51 | 206,972 | +2.85% |
| 2026-08-13 | 169.48 | 171 | 165.56 | 168.71 | 264,321 | +0.10% |
| 2026-08-12 | 172.59 | 172.59 | 167.04 | 168.54 | 289,219 | -1.46% |
| 2026-08-11 | 165.02 | 175.99 | 165.02 | 171.03 | 285,733 | +0.75% |
| 2026-08-10 | 167.16 | 171.21 | 166.49 | 169.76 | 335,933 | +1.11% |
| 2026-08-07 | 169.29 | 172.21 | 164.22 | 167.9 | 311,237 | -0.14% |
| 2026-08-06 | 168.19 | 169.74 | 165.86 | 168.14 | 306,482 | -0.41% |
| 2026-08-05 | 171.49 | 172.97 | 168.02 | 168.83 | 580,160 | -1.15% |
| 2026-08-04 | 165.95 | 172.5 | 162.926 | 170.8 | 654,682 | +4.19% |
| 2026-08-03 | 152.39 | 164.08 | 147.06 | 163.93 | 655,262 | +9.18% |
| 2026-07-31 | 146.3 | 151.17 | 142.68 | 150.14 | 464,923 | +2.89% |
| 2026-07-30 | 148 | 149.73 | 143.15 | 145.92 | 543,587 | +2.03% |
| 2026-07-29 | 146.91 | 149.38 | 139.2 | 143.02 | 869,912 | -3.52% |
| 2026-07-28 | 162.55 | 167.5 | 144.53 | 148.24 | 1,258,623 | -7.35% |
| 2026-07-27 | 161.59 | 163.38 | 157 | 160 | 603,619 | -1.59% |
| 2026-07-24 | 162.14 | 164.645 | 159.47 | 162.59 | 401,651 | -0.40% |
| 2026-07-23 | 151.5 | 164.7 | 151.5 | 163.25 | 1,171,961 | +8.08% |
| 2026-07-22 | 146.96 | 152.43 | 145.92 | 151.04 | 350,011 | +2.10% |
| 2026-07-21 | 148.5 | 150.88 | 144.105 | 147.94 | 314,739 | +0.39% |
| 2026-07-20 | 151.71 | 152.18 | 147.21 | 147.36 | 344,380 | -1.41% |
| 2026-07-17 | 149.06 | 153.32 | 147.03 | 149.47 | 827,071 | -2.40% |
| 2026-07-16 | 148.48 | 155.895 | 146.851 | 153.14 | 383,295 | +2.82% |
| 2026-07-15 | 147.44 | 149.94 | 143.765 | 148.94 | 325,049 | +1.15% |
| 2026-07-14 | 150.66 | 151.75 | 144.67 | 147.24 | 606,329 | -0.32% |
| 2026-07-13 | 149.92 | 151.14 | 144.56 | 147.71 | 354,825 | -0.81% |
| 2026-07-10 | 146.44 | 152.95 | 145.91 | 148.91 | 494,872 | +2.80% |
| 2026-07-09 | 142.16 | 145.87 | 140.485 | 144.85 | 438,609 | +3.42% |
| 2026-07-08 | 132.71 | 140.33 | 131.705 | 140.06 | 575,229 | +5.62% |
| 2026-07-07 | 134.75 | 135.185 | 127.28 | 132.61 | 884,514 | -2.26% |
| 2026-07-06 | 134.79 | 137.22 | 133.58 | 135.68 | 329,803 | +0.57% |
| 2026-07-02 | 141.18 | 141.98 | 132.313 | 134.91 | 490,492 | -3.79% |
| 2026-07-01 | 143 | 145.265 | 140.14 | 140.23 | 381,648 | -2.17% |
| 2026-06-30 | 147.17 | 150.14 | 141.25 | 143.34 | 378,610 | -2.02% |
| 2026-06-29 | 148.99 | 151.22 | 143.91 | 146.29 | 454,654 | -3.29% |
| 2026-06-26 | 151.6 | 157 | 150.26 | 151.26 | 1,310,744 | -1.14% |
| 2026-06-25 | 145.08 | 156.54 | 145.08 | 153 | 1,012,129 | +6.82% |
| 2026-06-24 | 144.42 | 146.93 | 141.34 | 143.23 | 668,200 | -0.04% |
| 2026-06-23 | 149.75 | 150.455 | 143.28 | 143.29 | 602,578 | -6.61% |
| 2026-06-22 | 154.15 | 157 | 150.885 | 153.43 | 612,935 | -1.09% |
| 2026-06-18 | 149 | 157.65 | 147.465 | 155.12 | 919,032 | +6.91% |
| 2026-06-17 | 150.3 | 156.62 | 144.8 | 145.09 | 811,787 | -3.83% |
| 2026-06-16 | 152.38 | 155.95 | 150.63 | 150.87 | 456,541 | -0.45% |
| 2026-06-15 | 148.53 | 154.49 | 148.53 | 151.55 | 412,063 | +4.79% |
| 2026-06-12 | 144.65 | 148.43 | 141.57 | 144.62 | 499,483 | +1.48% |
| 2026-06-11 | 143.5 | 146.26 | 140.29 | 142.51 | 724,037 | +0.80% |
| 2026-06-10 | 149.23 | 153.98 | 141.38 | 141.38 | 668,993 | -5.68% |
| 2026-06-09 | 146.84 | 150.72 | 142.605 | 149.89 | 677,876 | +3.28% |
| 2026-06-08 | 136.85 | 146.75 | 135.2 | 145.13 | 683,202 | +6.18% |
| 2026-06-05 | 141.31 | 146.78 | 134.75 | 136.68 | 471,491 | -2.69% |
| 2026-06-04 | 134 | 142 | 133.77 | 140.46 | 651,703 | +6.43% |
| 2026-06-03 | 127.73 | 133.835 | 124.23 | 131.98 | 548,202 | +2.90% |
| 2026-06-02 | 129.77 | 134.9 | 127.92 | 128.26 | 337,754 | -1.15% |
| 2026-06-01 | 131.09 | 133.51 | 124.51 | 129.75 | 623,191 | -2.44% |
| 2026-05-29 | 135.44 | 139.5 | 132.91 | 133 | 360,342 | -2.55% |
| 2026-05-28 | 135.36 | 139.5 | 133 | 137.18 | 302,813 | -0.54% |
| 2026-05-27 | 137.75 | 140.74 | 136.005 | 137.93 | 264,294 | +1.62% |
| 2026-05-26 | 130.42 | 136.205 | 129.39 | 135.73 | 610,442 | +5.22% |
| 2026-05-22 | 130.2 | 130.995 | 127.66 | 129 | 706,652 | -0.46% |
| 2026-05-21 | 131.08 | 131.97 | 127.46 | 129.6 | 675,337 | -2.28% |
| 2026-05-20 | 129.35 | 132.88 | 127.123 | 132.62 | 311,395 | +3.35% |
| 2026-05-19 | 131.98 | 131.98 | 127.72 | 128.32 | 337,410 | -4.13% |
| 2026-05-18 | 138.89 | 140.59 | 133.47 | 133.85 | 434,066 | -3.15% |
| 2026-05-15 | 137.74 | 140.28 | 134.11 | 138.2 | 475,909 | -1.48% |
| 2026-05-14 | 139.36 | 143.89 | 137.39 | 140.28 | 407,390 | +2.46% |
| 2026-05-13 | 137.81 | 141.515 | 135.48 | 136.91 | 526,650 | -1.65% |