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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	119.41	118.87	118.87	122	116.14	357,639
September 25, 2025	122.5	119.56	119.56	122.87	119.49	308,134
September 24, 2025	124.19	122.82	122.82	125.39	120.68	331,600
September 23, 2025	126.4	124	124	127.51	122.55	430,024
September 22, 2025	118.05	124.48	124.48	124.6	118	379,634
September 19, 2025	126.8	119.1	119.1	127.5	118.91	1.28M
September 18, 2025	130.18	128.26	128.26	131.6	126.95	483,100
September 17, 2025	133.01	127.68	127.68	136.14	126.86	623,449
September 16, 2025	129.74	132.32	132.32	132.99	126.07	377,329
September 15, 2025	127.22	129.21	129.21	132	125.66	377,245
September 12, 2025	128.24	126.48	126.48	129.37	124.83	449,607
September 11, 2025	133.98	129.19	129.19	135.49	129.15	458,438
September 10, 2025	134.05	133.3	133.3	137.5	132.07	381,624
September 09, 2025	136.61	133.64	133.64	137.76	129.24	497,630
September 08, 2025	138.06	138.02	138.02	138.09	134.78	456,000
September 05, 2025	129.73	138.47	138.47	139.7	129.73	520,400
September 04, 2025	125.57	129	129	129.77	125.44	234,002
September 03, 2025	131.25	126.38	126.38	134.03	124.59	371,533
September 02, 2025	128.43	131.6	131.6	132.18	126.75	485,738
August 29, 2025	132.2	130.79	130.79	132.94	130.19	280,922
August 28, 2025	134.2	132.69	132.69	134.26	131.03	214,300
August 27, 2025	127.49	132.6	132.6	132.95	127.35	325,800
August 26, 2025	131.55	128.47	128.47	132.26	127.49	380,200
August 25, 2025	130.51	131.75	131.75	132.78	128.86	437,100
August 22, 2025	118.52	129.74	129.74	130.55	117.7	560,400
August 21, 2025	121.23	118.54	117.84	121.64	117.94	493,544
August 20, 2025	122.45	122.88	122.15	123.3	117.79	700,552
August 19, 2025	125.77	122.56	121.84	128.32	122.52	339,851
August 18, 2025	125.32	124.85	124.11	127.08	124.09	231,800
August 15, 2025	126.96	124.76	124.76	126.96	124.12	231,100
August 14, 2025	126.81	125.85	125.85	128	122.5	511,555
August 13, 2025	120.92	129.47	129.47	129.64	120.92	406,462
August 12, 2025	112.23	120.88	120.88	121.4	111.05	593,443
August 11, 2025	111.26	111.09	111.09	112.25	108.89	478,727
August 08, 2025	111.25	110.5	110.5	111.68	109.3	336,709
August 07, 2025	119.28	111.5	111.5	119.28	111.16	443,712
August 06, 2025	117	116.16	116.16	117.82	114.51	382,823
August 05, 2025	113.8	116.19	116.19	116.99	111.72	577,700
August 04, 2025	114	113.89	113.89	115.05	111.92	415,750
August 01, 2025	113.22	114.53	114.53	117.26	111.27	734,945
July 31, 2025	115.47	116.81	116.81	118.46	114.02	615,400
July 30, 2025	124.01	117.34	117.34	125	116	1.3M
July 29, 2025	137.75	123.61	123.61	139.03	122.34	1.9M
July 28, 2025	149.59	149.88	149.88	151.12	145.98	734,100
July 25, 2025	147	149.08	149.08	149.94	146.09	515,731
July 24, 2025	140.26	147.29	147.29	147.41	140.26	546,800
July 23, 2025	136.46	140.25	140.25	140.42	135.25	423,815
July 22, 2025	126.92	133.76	133.76	134.04	126.4	740,250
July 21, 2025	138.38	126.3	126.3	138.38	125.19	507,796
July 18, 2025	138.65	136.65	136.65	139.45	135.08	685,818
July 17, 2025	133.86	137.2	137.2	138.49	133.49	392,400
July 16, 2025	133.4	132.38	132.38	134.11	127.95	501,249
July 15, 2025	137.56	133	133	138.03	132.55	441,440
July 14, 2025	141.51	136.1	136.1	143.15	135.88	400,321
July 11, 2025	147.62	142.9	142.9	151.84	141.39	358,900
July 10, 2025	145.06	149.06	149.06	153.23	142.95	559,721
July 09, 2025	147.07	144.57	144.57	147.19	140.82	420,800
July 08, 2025	138.19	144.33	144.33	146.58	138.19	688,900
July 07, 2025	142.37	137.28	137.28	145.26	136.63	811,300
July 03, 2025	144.47	144.61	144.61	146.88	143.83	528,500

Herc Holdings Inc. (HRI) NYSE