Herc Holdings Inc. (HRI) NYSE

91.04

-2.99(-3.18%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	91.4	91.01	91.01	94.39	88.45	899,156
April 01, 2026	100.82	94.03	94.03	100.82	93.74	945,848
March 31, 2026	99.06	99.55	99.55	101.83	96.63	801,897
March 30, 2026	100.77	96.87	96.87	100.77	96.34	595,955
March 27, 2026	102.94	100.34	100.34	103.56	98.64	583,275
March 26, 2026	104.95	104.83	104.83	108.32	104.31	267,148
March 25, 2026	105.1	106.72	106.72	107.94	101.22	536,611
March 24, 2026	102.28	102.56	102.56	105.45	99.39	593,967
March 23, 2026	104.55	104.14	104.14	108.7	103.53	465,727
March 20, 2026	102.59	100.42	100.42	103.36	99.29	626,677
March 19, 2026	103.3	103.11	103.11	104.79	101.44	475,259
March 18, 2026	107.83	105.59	105.59	108.9	105	607,187
March 17, 2026	110.98	109.47	109.47	112.11	108.6	385,342
March 16, 2026	109.86	109.51	109.51	112.55	108.53	496,033
March 13, 2026	111.38	108.91	108.91	113.69	108.47	546,820
March 12, 2026	112.71	110.94	110.94	114.34	110.39	577,656
March 11, 2026	114.61	115.46	115.46	116.2	111.45	510,529
March 10, 2026	120.41	114.9	114.9	123.33	114.6	632,507
March 09, 2026	117	121.16	121.16	121.6	112.11	901,668
March 06, 2026	127.24	120.13	120.13	129.84	119.73	1.08M
March 05, 2026	134.76	131.74	131.74	136.74	129.88	728,905
March 04, 2026	139.57	137.93	137.93	139.57	134.09	606,323
March 03, 2026	138.61	138.19	138.19	139.88	131.77	578,639
March 02, 2026	137.49	140.91	140.91	141.39	132.5	553,541
February 27, 2026	145.74	139.79	139.79	145.74	137.02	933,600
February 26, 2026	142.72	148.88	148.88	150.14	140.33	562,709
February 25, 2026	150.87	141.63	141.63	150.87	141.22	592,847
February 24, 2026	147.3	148.59	148.59	150.39	144.71	743,100
February 23, 2026	151.62	146.19	146.19	153.54	143.35	596,308
February 20, 2026	144.07	153.46	0	153.79	141.64	779,033
February 19, 2026	145.64	143.59	0	148.21	143.5	740,649
February 18, 2026	148.44	147.14	0	151.09	145.63	856,400
February 17, 2026	158	150.12	0	160.05	147.72	1.58M
February 13, 2026	174.07	173.12	0	178.11	171.06	527,805
February 12, 2026	180.81	174.69	0	184.16	174.51	521,022
February 11, 2026	184.31	180.81	0	188.35	178.57	591,342
February 10, 2026	180.18	181.12	0	183.96	176.33	428,832
February 09, 2026	179.01	178.55	0	180.35	176.78	374,536
February 06, 2026	172.31	180.31	0	182.51	172.3	820,648
February 05, 2026	168.45	172.31	0	175.31	167.96	946,641
February 04, 2026	155.93	169.38	0	169.98	155.53	815,100
February 03, 2026	150.12	154.03	0	157.02	150.12	437,600
February 02, 2026	143.77	149.81	0	150.24	142.66	557,043
January 30, 2026	146.87	143.34	0	149.2	140.93	556,122
January 29, 2026	154.9	147.02	0	154.9	141.97	824,900
January 28, 2026	158.36	156.94	0	160.79	153.56	390,621
January 27, 2026	157.05	156.75	0	157.96	154.63	332,718
January 26, 2026	161.72	157.89	0	161.72	155.29	455,400
January 23, 2026	167.62	159.7	0	168.16	159.46	538,131
January 22, 2026	165.92	169.39	0	172.02	165.55	477,533
January 21, 2026	155.78	164.71	0	165.38	152.54	584,829
January 20, 2026	154.38	154.16	0	154.76	150.38	610,302
January 16, 2026	157.66	157.95	0	160.83	156.88	341,548
January 15, 2026	159.92	158.81	0	161.3	157.66	549,100
January 14, 2026	163.71	159.13	0	164	154.99	680,800
January 13, 2026	165.21	164.11	0	167.39	163.6	488,327
January 12, 2026	166.68	164.48	0	167.47	163.01	394,718
January 09, 2026	170.5	167.99	0	173.1	167.73	481,200
January 08, 2026	159.59	168.74	0	170.5	159.39	685,000
January 07, 2026	164.52	161.41	0	164.52	158.75	295,400