Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Herc Holdings Inc. Common Stock (HRI)

99.55
+2.68 (2.77%)
NYSE · Last Trade: Apr 1st, 12:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202699.06101.8396.6399.55801,90699.55
3/30/2026100.77100.7796.3496.87609,46196.87
3/27/2026102.94103.5698.64100.34585,509100.34
3/26/2026104.95108.49104.31104.83315,606104.83
3/25/2026105.10107.94101.22106.72545,115106.72
3/24/2026102.28105.4599.39102.56594,056102.56
3/23/2026104.55108.69103.53104.14466,115104.14
3/20/2026102.59103.3699.29100.42628,845100.42
3/19/2026103.30104.79101.44103.11483,287103.11
3/18/2026107.83108.90105.00105.59626,112105.59
3/17/2026110.98112.55108.60109.47397,144109.47
3/16/2026109.86112.55108.53109.51496,055109.51
3/13/2026111.38113.69108.47108.91562,682108.91
3/12/2026112.71114.34110.39110.94577,682110.94
3/11/2026114.61116.20111.45115.46510,554115.46
3/10/2026120.41123.33114.60114.90632,515114.90
3/09/2026117.00121.60112.11121.16901,670121.16
3/06/2026127.24129.84119.73120.131,076,205120.13
3/05/2026134.76136.74129.88131.74728,906131.74
3/04/2026139.57139.57134.09137.93720,017137.93
3/03/2026138.61139.88131.77138.19658,513138.19
3/02/2026137.49141.39132.50140.91553,538140.91
2/27/2026145.74145.74137.02139.79933,572139.79
2/26/2026142.72150.14140.33148.88562,709148.88
2/25/2026150.87150.87141.22141.63592,846141.63
2/24/2026147.30150.38144.71148.59743,095148.59
2/23/2026151.62153.54143.35146.19596,297146.19
2/20/2026144.07153.79141.64153.46779,033153.46
2/19/2026145.64148.21143.50143.59740,638143.59
2/18/2026148.44151.09145.63147.14856,365147.14
2/17/2026158.00160.05147.72150.121,582,757150.12
2/13/2026174.07178.11171.06173.12527,805173.12
2/12/2026180.81184.16174.51174.69520,932174.69
2/11/2026184.31188.35178.57180.81591,342180.81
2/10/2026180.18183.96176.33181.12428,829181.12
2/09/2026179.01180.35176.78178.55374,536178.55
2/06/2026172.31182.50172.30180.31820,648180.31
2/05/2026168.45175.31167.96172.31946,326172.31
2/04/2026155.93169.98155.53169.38815,085169.38
2/03/2026150.12157.02150.12154.03437,586154.03
2/02/2026143.77150.24142.66149.81557,043149.81
1/30/2026146.87149.20140.93143.34556,122143.34
1/29/2026154.90154.90141.97147.02824,871147.02
1/28/2026158.36160.79153.56156.94390,614156.94
1/27/2026157.05157.96154.63156.75332,718156.75
1/26/2026161.72161.72155.29157.89455,366157.89
1/23/2026167.62168.16159.46159.70538,131159.70
1/22/2026165.92172.02165.55169.39477,531169.39
1/21/2026155.78165.38152.54164.71584,819164.71
1/20/2026154.38154.75150.38154.16610,262154.16
1/16/2026157.66160.83156.88157.95341,548157.95
1/15/2026159.92161.30157.66158.81549,065158.81
1/14/2026163.71164.00154.99159.13680,769159.13
1/13/2026165.21167.39163.60164.11488,327164.11
1/12/2026166.68167.47163.01164.48394,718164.48
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