Home

Herc Holdings Inc. Common Stock (HRI)

122.23
-7.63 (-5.88%)
NYSE · Last Trade: Apr 5th, 2:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025125.30127.97114.74122.23828,495122.23
4/03/2025131.14135.00127.59129.86649,109129.86
4/02/2025134.22142.40133.72142.19325,980142.19
4/01/2025131.94139.90131.11136.75411,518136.75
3/31/2025135.29136.81129.35134.27520,810134.27
3/28/2025138.54139.02135.51138.931,013,853138.93
3/27/2025140.82141.62138.15139.55419,627139.55
3/26/2025142.82144.50138.07140.81434,485140.81
3/25/2025144.09145.00141.60143.03584,603143.03
3/24/2025140.24143.51138.47142.75464,414142.75
3/21/2025132.47136.07130.72135.61751,864135.61
3/20/2025130.51136.89129.94135.04473,789135.04
3/19/2025127.62134.42127.62132.71499,948132.71
3/18/2025127.51128.52125.23127.97450,104127.97
3/17/2025128.09130.59127.35128.32398,748128.32
3/14/2025124.41129.82123.46129.28527,103129.28
3/13/2025123.21126.62119.60122.25717,305122.25
3/12/2025126.40129.65121.12123.25676,085123.25
3/11/2025125.44129.43123.33128.73876,915128.73
3/10/2025128.71130.69123.64125.25462,533125.25
3/07/2025128.30132.79125.73131.55536,325131.55
3/06/2025130.79132.05126.73128.85541,240128.85
3/05/2025129.55134.30128.85133.50663,466133.50
3/04/2025131.96133.63125.32129.28986,203129.28
3/03/2025145.11145.82135.00135.77598,774135.77
2/28/2025144.64146.83142.19143.48521,835143.48
2/27/2025150.53150.60143.41145.04471,872145.04
2/26/2025150.38153.99148.50150.71875,264150.71
2/25/2025153.05153.77145.52147.801,005,000147.80
2/24/2025163.92164.92152.02152.91840,804152.91
2/21/2025180.26180.26161.99163.97842,800163.97
2/20/2025179.69181.99174.78178.89786,110178.89
2/19/2025182.38183.41178.25179.97673,845179.97
2/18/2025172.67190.04163.30185.372,838,668185.37
2/14/2025195.33201.28192.48200.74352,086200.04
2/13/2025209.47211.81193.92195.35492,561194.67
2/12/2025202.55207.96200.37207.86365,022207.13
2/11/2025199.80207.70199.40207.52425,921206.80
2/10/2025207.00207.47201.07202.75258,458202.04
2/07/2025208.23210.24204.87205.00140,002204.28
2/06/2025207.34211.88206.59209.39178,846208.66
2/05/2025205.56207.30201.94205.57192,751204.85
2/04/2025199.78204.72199.78204.07138,059203.36
2/03/2025196.95202.56194.38197.24180,069196.55
1/31/2025207.47207.75201.74203.96271,274203.25
1/30/2025205.93211.15204.65208.35351,443207.62
1/29/2025197.95204.09197.95203.74363,025203.03
1/28/2025200.19200.22193.30198.74280,856198.05
1/27/2025211.00211.00198.29199.11448,841198.42
1/24/2025207.49211.35205.77211.06276,210210.32
1/23/2025207.11209.04205.30208.74335,096208.01
1/22/2025209.35212.19206.64207.43216,011206.71
1/21/2025207.48211.50206.10210.02260,879209.29
1/17/2025205.77206.28203.23205.83300,076205.11
1/16/2025200.33203.66199.53203.23222,361202.52
1/15/2025207.30207.59198.99200.97267,836200.27
1/14/2025194.28201.15190.34201.15581,413200.45
1/13/2025178.30183.48177.69183.48349,248182.84
1/10/2025178.29180.69176.87178.95292,792178.33
1/08/2025183.21184.05179.72181.92328,079181.29
1/07/2025186.64189.38183.30185.29334,960184.64
1/06/2025189.75190.72184.65185.46264,203184.81