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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.07	153.46	153.46	153.79	141.64	779,033
February 19, 2026	145.64	143.59	143.59	148.21	143.5	740,649
February 18, 2026	148.44	147.14	147.14	151.09	145.63	856,400
February 17, 2026	158	150.12	149.42	160.05	147.72	1.58M
February 13, 2026	174.07	173.12	173.12	178.11	171.06	527,805
February 12, 2026	180.81	174.69	174.69	184.16	174.51	521,022
February 11, 2026	184.31	180.81	180.81	188.35	178.57	591,342
February 10, 2026	180.18	181.12	181.12	183.96	176.33	428,832
February 09, 2026	179.01	178.55	178.55	180.35	176.78	374,536
February 06, 2026	172.31	180.31	180.31	182.51	172.3	820,648
February 05, 2026	168.45	172.31	172.31	175.31	167.96	946,641
February 04, 2026	155.93	169.38	169.38	169.98	155.53	815,100
February 03, 2026	150.12	154.03	154.03	157.02	150.12	360,323
February 02, 2026	143.77	149.81	149.81	150.24	142.66	557,043
January 30, 2026	146.87	143.34	143.34	149.2	140.93	556,122
January 29, 2026	154.9	147.02	147.02	154.9	141.97	824,900
January 28, 2026	158.36	156.94	156.94	160.79	153.56	390,621
January 27, 2026	157.05	156.75	156.75	157.96	154.63	332,718
January 26, 2026	161.72	157.89	157.89	161.72	155.29	455,366
January 23, 2026	167.62	159.7	159.7	168.16	159.46	538,131
January 22, 2026	165.92	169.39	169.39	172.02	165.55	477,533
January 21, 2026	155.78	164.71	164.71	165.38	152.54	584,829
January 20, 2026	154.38	154.16	154.16	154.76	150.38	610,302
January 16, 2026	157.66	157.95	157.95	160.83	156.88	341,548
January 15, 2026	159.92	158.81	158.81	161.3	157.66	549,100
January 14, 2026	163.71	159.13	159.13	164	154.99	680,800
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

Herc Holdings Inc. (HRI) NYSE