Herc Holdings Inc. Common Stock (HRI)

138.37
+6.51 (4.94%)
NYSE · Last Trade: Oct 2nd, 7:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026133.74139.35132.46138.37519,838138.37
10/01/2026125.00132.44120.39131.86897,161131.86
9/30/2026128.00130.66124.58124.80487,031124.80
9/29/2026134.46137.31124.88127.24886,528127.24
9/28/2026134.36135.97131.55133.90476,389133.90
9/25/2026130.51139.44130.05135.36591,117135.36
9/24/2026135.17135.78128.45130.94861,030130.94
9/23/2026142.26143.14137.09137.23565,346137.23
9/22/2026142.00146.58139.18144.07599,246144.07
9/21/2026136.46141.69133.90140.74688,975140.74
9/18/2026138.12140.48134.12135.265,626,916135.26
9/17/2026145.90146.97138.69138.76746,716138.76
9/16/2026140.01145.37139.10142.71802,448142.71
9/15/2026140.03141.94137.69138.95722,986138.95
9/14/2026137.71143.36136.00140.42656,197140.42
9/11/2026144.19145.68140.00140.96639,759140.96
9/10/2026144.80145.40141.47142.04620,875142.04
9/09/2026146.85153.82143.69144.79668,735144.79
9/08/2026149.99153.43144.61146.271,227,421146.27
9/04/2026136.25142.52136.09140.92449,491140.92
9/03/2026138.42141.97135.06138.94390,306138.94
9/02/2026140.37143.60137.03137.77483,521137.77
9/01/2026149.81151.00139.40141.06667,252140.36
8/31/2026151.07153.66147.31152.34420,337151.58
8/28/2026156.61156.61148.04150.60418,992149.85
8/27/2026154.63157.76152.55155.43416,217154.66
8/26/2026157.57160.22155.00156.24305,811155.47
8/25/2026164.35168.00155.18156.09393,491155.31
8/24/2026162.67163.04157.85158.00305,672157.22
8/21/2026164.08167.04158.13161.90289,573161.10
8/20/2026165.14167.08159.69161.66337,994160.86
8/19/2026167.00169.88164.97168.10302,914167.27
8/18/2026170.89170.99165.95166.82309,956165.99
8/17/2026175.75176.00171.13173.12305,113172.26
8/14/2026168.28174.02168.28173.51206,972172.65
8/13/2026169.48171.00165.56168.71264,318167.87
8/12/2026172.59172.59167.04168.54289,219167.70
8/11/2026165.02175.99165.02171.03285,729170.18
8/10/2026167.16171.21166.49169.76335,933168.92
8/07/2026169.29172.21164.22167.90311,237167.07
8/06/2026168.19169.74165.86168.14306,485167.31
8/05/2026171.49172.97168.02168.83580,160167.99
8/04/2026165.95172.50162.93170.80654,681169.95
8/03/2026152.39164.08147.06163.93655,261163.12
7/31/2026146.30151.17142.68150.14464,925149.40
7/30/2026148.00149.73143.15145.92543,586145.20
7/29/2026146.91149.38139.20143.02869,911142.31
7/28/2026162.55167.50144.53148.241,258,522147.50
7/27/2026161.59163.38157.00160.00603,618159.21
7/24/2026162.14164.65159.47162.59401,652161.78
7/23/2026151.50164.70151.50163.251,171,910162.44
7/22/2026146.96152.43145.92151.04349,887150.29
7/21/2026148.50150.88144.10147.94314,740147.21
7/20/2026151.71152.18147.21147.36344,380146.63
7/17/2026149.06153.32147.03149.47827,071148.73
7/16/2026148.48155.90146.85153.14383,295152.38
7/15/2026147.44149.94143.76148.94325,050148.20
7/14/2026150.66151.75144.67147.24606,330146.51
7/13/2026149.92151.14144.56147.71354,825146.98
7/10/2026146.44152.95145.91148.91494,872148.17
7/09/2026142.16145.87140.49144.85438,610144.13
7/08/2026132.71140.33131.71140.06575,230139.37
7/07/2026134.75135.19127.28132.61884,515131.95
7/06/2026134.79137.22133.58135.68329,804135.01