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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	127.21	129.35	129.35	129.96	125.83	316,033
October 15, 2025	125.45	126.6	126.6	129.69	125.45	554,600
October 14, 2025	118.87	128.01	128.01	131.67	118.12	465,418
October 13, 2025	120.17	120.69	120.69	121.47	117.91	276,400
October 10, 2025	122.12	117.79	117.79	122.81	116.65	450,843
October 09, 2025	125.18	121.75	121.75	125.18	120.9	431,304
October 08, 2025	122.75	124.17	124.17	124.89	121.41	330,530
October 07, 2025	127	121.42	121.42	128.91	121.2	713,200
October 06, 2025	128.52	126.38	126.38	128.52	124.31	379,900
October 03, 2025	124.5	128.19	128.19	131.85	124.5	610,301
October 02, 2025	119.81	123.73	123.73	124.5	119.81	378,324
October 01, 2025	118.53	120.33	120.33	122.78	118.53	546,500
September 30, 2025	113.98	116.66	116.66	116.89	113.38	395,138

Herc Holdings Inc. (HRI) NYSE