Herc Holdings, Inc. HRI
NYSE · United States · Finance
$127.45+2.65 (+2.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $127.14 | +1.88% | $125.00 | $127.15 | $120.59 | 195.33K |
| 2026-09-30 | $124.80 | -1.92% | $128.00 | $130.66 | $124.58 | 487.00K |
| 2026-09-29 | $127.24 | -4.97% | $134.46 | $137.31 | $124.88 | 886.50K |
| 2026-09-28 | $133.90 | -1.08% | $134.36 | $135.97 | $131.55 | 471.50K |
| 2026-09-25 | $135.36 | +3.38% | $130.51 | $139.44 | $130.05 | 591.10K |
| 2026-09-24 | $130.94 | -4.58% | $135.17 | $135.79 | $128.45 | 861.00K |
| 2026-09-23 | $137.23 | -4.75% | $142.26 | $143.14 | $137.09 | 565.30K |
| 2026-09-22 | $144.07 | +2.37% | $142.00 | $146.58 | $139.18 | 599.20K |
| 2026-09-21 | $140.74 | +4.05% | $136.46 | $141.69 | $133.90 | 689.00K |
| 2026-09-18 | $135.26 | -2.52% | $138.12 | $140.48 | $134.12 | 5.63M |
| 2026-09-17 | $138.76 | -2.77% | $145.90 | $146.97 | $138.69 | 746.70K |
| 2026-09-16 | $142.71 | +2.71% | $140.01 | $145.37 | $139.10 | 802.40K |
| 2026-09-15 | $138.95 | -1.05% | $140.03 | $141.94 | $137.70 | 722.00K |
| 2026-09-14 | $140.42 | -0.38% | $137.71 | $143.36 | $136.00 | 656.20K |
| 2026-09-11 | $140.96 | -0.76% | $144.19 | $145.68 | $140.00 | 639.80K |
| 2026-09-10 | $142.04 | -1.90% | $144.80 | $145.40 | $141.47 | 620.40K |
| 2026-09-09 | $144.79 | -1.01% | $146.85 | $153.82 | $143.69 | 668.70K |
| 2026-09-08 | $146.27 | +3.80% | $149.99 | $153.43 | $144.61 | 1.23M |
| 2026-09-04 | $140.92 | +1.43% | $136.25 | $142.52 | $136.09 | 448.10K |
| 2026-09-03 | $138.94 | +0.85% | $138.42 | $141.97 | $135.07 | 390.30K |
| 2026-09-02 | $137.77 | -2.33% | $140.37 | $143.60 | $137.03 | 483.50K |
| 2026-09-01 | $141.06 | -7.40% | $149.81 | $151.00 | $139.40 | 667.30K |
| 2026-08-31 | $152.34 | +1.16% | $151.07 | $153.66 | $147.31 | 420.30K |
| 2026-08-28 | $150.60 | -3.11% | $156.61 | $156.61 | $148.04 | 418.90K |
| 2026-08-27 | $155.43 | -0.52% | $154.63 | $157.77 | $152.55 | 416.20K |
| 2026-08-26 | $156.24 | +0.10% | $157.57 | $160.22 | $155.00 | 305.70K |
| 2026-08-25 | $156.09 | -1.21% | $164.35 | $168.00 | $155.18 | 393.50K |
| 2026-08-24 | $158.00 | -2.41% | $162.67 | $163.05 | $157.85 | 305.30K |
| 2026-08-21 | $161.90 | +0.15% | $164.08 | $167.04 | $158.13 | 289.60K |
| 2026-08-20 | $161.66 | -3.83% | $165.14 | $167.08 | $159.69 | 338.00K |
| 2026-08-19 | $168.10 | +0.77% | $167.00 | $169.89 | $164.97 | 302.90K |
| 2026-08-18 | $166.82 | -3.64% | $170.89 | $170.99 | $165.95 | 310.00K |
| 2026-08-17 | $173.12 | -0.22% | $175.75 | $176.00 | $171.13 | 305.10K |
| 2026-08-14 | $173.51 | +2.85% | $168.28 | $174.02 | $168.28 | 207.00K |
| 2026-08-13 | $168.71 | +0.10% | $169.48 | $171.00 | $165.56 | 264.30K |
| 2026-08-12 | $168.54 | -1.46% | $172.59 | $172.59 | $167.04 | 289.20K |
| 2026-08-11 | $171.03 | +0.75% | $165.02 | $175.99 | $165.02 | 285.70K |
| 2026-08-10 | $169.76 | +1.11% | $167.16 | $171.21 | $166.49 | 335.90K |
| 2026-08-07 | $167.90 | -0.14% | $169.29 | $172.21 | $164.22 | 311.20K |
| 2026-08-06 | $168.14 | -0.41% | $168.19 | $169.74 | $165.86 | 306.50K |
| 2026-08-05 | $168.83 | -1.15% | $171.49 | $172.97 | $168.02 | 580.20K |
| 2026-08-04 | $170.80 | +4.19% | $165.95 | $172.50 | $162.93 | 654.70K |
| 2026-08-03 | $163.93 | +9.18% | $152.39 | $164.08 | $147.06 | 655.30K |
| 2026-07-31 | $150.14 | +2.89% | $146.30 | $151.17 | $142.68 | 464.90K |
| 2026-07-30 | $145.92 | +2.03% | $148.00 | $149.73 | $143.15 | 543.60K |
| 2026-07-29 | $143.02 | -3.52% | $146.91 | $149.38 | $139.20 | 869.90K |
| 2026-07-28 | $148.24 | -7.35% | $162.55 | $167.50 | $144.53 | 1.26M |
| 2026-07-27 | $160.00 | -1.59% | $161.59 | $163.38 | $157.00 | 603.60K |
| 2026-07-24 | $162.59 | -0.40% | $162.14 | $164.65 | $159.47 | 401.70K |
| 2026-07-23 | $163.25 | +8.08% | $151.50 | $164.70 | $151.50 | 1.17M |
| 2026-07-22 | $151.04 | +2.10% | $146.96 | $152.43 | $145.92 | 350.00K |
| 2026-07-21 | $147.94 | +0.39% | $148.50 | $150.88 | $144.10 | 314.70K |
| 2026-07-20 | $147.36 | -1.41% | $151.71 | $152.18 | $147.21 | 344.40K |
| 2026-07-17 | $149.47 | -2.40% | $149.06 | $153.32 | $147.03 | 827.10K |
| 2026-07-16 | $153.14 | +2.82% | $148.48 | $155.90 | $146.85 | 383.30K |
| 2026-07-15 | $148.94 | +1.15% | $147.44 | $149.94 | $143.77 | 325.00K |
| 2026-07-14 | $147.24 | -0.32% | $150.66 | $151.75 | $144.67 | 606.30K |
| 2026-07-13 | $147.71 | -0.81% | $149.92 | $151.14 | $144.56 | 354.80K |
| 2026-07-10 | $148.91 | +2.80% | $146.44 | $152.95 | $145.91 | 494.90K |
| 2026-07-09 | $144.85 | +3.42% | $142.16 | $145.87 | $140.49 | 438.60K |
| 2026-07-08 | $140.06 | +5.62% | $132.71 | $140.33 | $131.71 | 575.20K |
| 2026-07-07 | $132.61 | -2.26% | $134.75 | $135.19 | $127.28 | 884.50K |
| 2026-07-06 | $135.68 | +0.57% | $134.79 | $137.22 | $133.58 | 329.80K |
| 2026-07-02 | $134.91 | -3.79% | $141.18 | $141.98 | $132.31 | 490.50K |
| 2026-07-01 | $140.23 | -2.17% | $143.00 | $145.27 | $140.14 | 381.40K |
| 2026-06-30 | $143.34 | -2.02% | $147.17 | $150.14 | $141.25 | 378.60K |
| 2026-06-29 | $146.29 | -3.29% | $148.99 | $151.22 | $143.91 | 454.70K |
| 2026-06-26 | $151.26 | -1.14% | $151.60 | $157.00 | $150.26 | 1.31M |
| 2026-06-25 | $153.00 | +6.82% | $145.08 | $156.54 | $145.08 | 1.01M |
| 2026-06-24 | $143.23 | -0.04% | $144.42 | $146.93 | $141.34 | 668.20K |
| 2026-06-23 | $143.29 | -6.61% | $149.75 | $150.46 | $143.28 | 602.60K |
| 2026-06-22 | $153.43 | -1.09% | $154.15 | $157.00 | $150.89 | 612.90K |
| 2026-06-18 | $155.12 | +6.91% | $149.00 | $157.65 | $147.47 | 919.00K |
| 2026-06-17 | $145.09 | -3.83% | $150.30 | $156.62 | $144.80 | 811.80K |
| 2026-06-16 | $150.87 | -0.45% | $152.38 | $155.95 | $150.63 | 456.50K |
| 2026-06-15 | $151.55 | +4.79% | $148.53 | $154.49 | $148.53 | 412.10K |
| 2026-06-12 | $144.62 | +1.48% | $144.65 | $148.43 | $141.57 | 499.50K |
| 2026-06-11 | $142.51 | +0.80% | $143.50 | $146.26 | $140.29 | 724.00K |
| 2026-06-10 | $141.38 | -5.68% | $149.23 | $153.98 | $141.38 | 669.00K |
| 2026-06-09 | $149.89 | +3.28% | $146.84 | $150.72 | $142.61 | 677.90K |
| 2026-06-08 | $145.13 | +6.18% | $136.85 | $146.75 | $135.20 | 683.20K |
| 2026-06-05 | $136.68 | -2.69% | $141.31 | $146.78 | $134.75 | 471.50K |
| 2026-06-04 | $140.46 | +6.43% | $134.00 | $142.00 | $133.77 | 651.70K |
| 2026-06-03 | $131.98 | +2.90% | $127.73 | $133.84 | $124.23 | 548.00K |
| 2026-06-02 | $128.26 | -1.15% | $129.77 | $134.90 | $127.92 | 337.70K |
| 2026-06-01 | $129.75 | -2.44% | $131.09 | $133.51 | $124.51 | 623.20K |
| 2026-05-29 | $133.00 | -3.05% | $135.44 | $139.50 | $132.91 | 360.20K |
| 2026-05-28 | $137.18 | -0.54% | $135.36 | $139.50 | $133.00 | 302.80K |
| 2026-05-27 | $137.93 | +1.62% | $137.75 | $140.74 | $136.01 | 264.30K |
| 2026-05-26 | $135.73 | +5.22% | $130.42 | $136.21 | $129.39 | 610.40K |