Herc Holdings Inc. - HRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	164.39	164.11	164.11	167.39	163.6	323,083
January 12, 2026	166.68	164.48	164.48	167.47	163.01	394,718
January 09, 2026	170.5	167.99	167.99	173.1	167.73	481,200
January 08, 2026	159.59	168.74	168.74	170.5	159.39	685,000
January 07, 2026	164.52	161.41	161.41	164.52	158.75	295,400
January 06, 2026	157.79	164.53	164.53	167.03	156.21	581,727
January 05, 2026	153.62	157.15	157.15	159.66	152.96	268,466
January 02, 2026	149.47	152.35	152.35	153.12	144.72	216,200
December 31, 2025	152.42	148.38	148.38	152.54	148.13	241,222
December 30, 2025	154.63	152.67	152.67	157.01	149.64	269,314
December 29, 2025	156.06	154.81	154.81	157.04	154.33	274,630
December 26, 2025	155.66	156.47	156.47	156.77	152.78	316,336
December 24, 2025	155.59	156.38	156.38	157.35	155.32	126,728
December 23, 2025	156.23	156	156	158.45	154.48	531,300
December 22, 2025	153.91	156.87	156.87	157.57	152.73	259,315
December 19, 2025	152.77	153.83	153.83	156.67	151.25	628,800
December 18, 2025	158.11	154.41	154.41	159.96	153.78	478,442
December 17, 2025	157.92	155.46	155.46	159.84	151.3	496,712
December 16, 2025	154.18	156.24	156.24	158.6	153.4	523,004
December 15, 2025	154.78	153.37	153.37	155.34	151.69	401,507
December 12, 2025	154.08	154.49	153.79	157.3	153.66	832,400
December 11, 2025	153.3	153.21	153.21	156.78	151.71	948,858
December 10, 2025	143.32	150.51	150.51	151.54	142.38	580,800
December 09, 2025	139.82	142.74	142.74	146.97	139.75	311,695
December 08, 2025	142.16	140.49	140.49	144.7	140.05	401,400
December 05, 2025	142.18	141.29	141.29	143.85	138.91	274,082
December 04, 2025	144.11	141.71	141.62	144.11	139.58	298,874
December 03, 2025	131.78	143.89	143.89	144.04	129.69	479,100
December 02, 2025	133.49	131.84	131.84	133.85	131.16	229,400
December 01, 2025	133.47	132.95	132.95	135.99	131.9	367,800
November 28, 2025	138.43	134.27	134.27	138.48	133.54	143,629
November 26, 2025	135.99	137.28	137.28	138.6	135.87	192,828
November 25, 2025	133.25	136.44	136.44	138.34	132.79	231,411
November 24, 2025	132.18	133.46	133.46	134.9	130.11	336,800
November 21, 2025	121.59	132.12	132.12	135.57	121.44	616,800
November 20, 2025	121.61	120	120	124.36	119.23	539,700
November 19, 2025	121.37	119.74	119.74	125.1	119.14	497,900
November 18, 2025	127.38	120.94	120.94	127.58	120.78	542,323
November 17, 2025	134.06	128.19	128.19	134.98	127.16	432,406
November 14, 2025	134.44	133.53	133.53	135.68	131.96	249,500
November 13, 2025	138.53	132.78	132.78	140.48	132.56	615,900
November 12, 2025	138.12	139.46	139.46	144.11	136.21	416,600
November 11, 2025	140.17	141.03	141.03	145.02	138.34	420,300
November 10, 2025	138.84	140.5	140.5	140.73	134.74	442,500
November 07, 2025	134.97	137.05	137.05	137.66	131.07	503,427
November 06, 2025	139.61	136.03	136.03	140.6	134.24	539,303
November 05, 2025	133.9	138.82	138.82	140.5	131.61	459,036
November 04, 2025	133.96	134.08	134.08	136.68	132.71	340,572
November 03, 2025	140.34	136.35	136.35	140.34	135.49	326,000
October 31, 2025	137.13	142.05	142.05	143.23	134.55	429,500
October 30, 2025	138	137.34	137.34	144.89	136.13	644,800
October 29, 2025	139.43	141.67	141.67	150.79	139.43	1.01M
October 28, 2025	136.59	138.64	138.64	143.35	134.31	743,225
October 27, 2025	132.3	133.28	133.28	134.02	130.61	655,158
October 24, 2025	130.79	131.91	131.91	133.23	129.41	373,813
October 23, 2025	128.69	128.42	128.42	132.48	125.13	494,500
October 22, 2025	129.09	129.83	129.83	132.68	127.44	344,421
October 21, 2025	127.62	129.37	129.37	133.04	126.27	304,441
October 20, 2025	127.64	128.35	128.35	130.68	125.95	270,027
October 17, 2025	127.9	125.23	125.23	129.72	122.08	491,349

Herc Holdings Inc. (HRI) NYSE