Herc Holdings Inc. (HRI) NYSE

Currency In USD

HRI Historical Return

If you invested $1000 in Herc Holdings Inc. (HRI) 10 years ago, it would be worth $5,299.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,404.89, while $1000 invested 1 year ago would be worth $1,259.43. This corresponds to total returns of 429.95%, 40.49%, 25.94%, respectively, with annualized returns of 18.14%, 7.04%, 25.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	164.08	161.9	161.9	167.04	158.13	289,570
August 20, 2026	165.14	161.66	161.66	167.08	159.69	337,991
August 19, 2026	167	168.1	168.1	169.89	164.97	302,912
August 18, 2026	170.89	166.82	166.82	170.99	165.95	309,955
August 17, 2026	175.75	173.12	173.12	176	171.13	305,111
August 14, 2026	168.28	173.51	173.51	174.02	168.28	206,650
August 13, 2026	169.48	168.71	168.71	171	165.56	264,318
August 12, 2026	172.59	168.54	168.54	172.59	167.04	289,216
August 11, 2026	165.02	171.03	171.03	175.99	165.02	285,728
August 10, 2026	167.16	169.76	169.76	171.21	166.49	335,933
August 07, 2026	169.29	167.9	167.9	172.21	164.22	275,559
August 06, 2026	168.19	168.14	168.14	169.74	165.86	306,481
August 05, 2026	171.49	168.83	168.83	172.97	168.02	580,160
August 04, 2026	165.95	170.8	170.8	172.5	162.93	654,680
August 03, 2026	152.39	163.93	163.93	164.08	147.06	655,127
July 31, 2026	146.3	150.14	150.14	151.17	142.68	464,922
July 30, 2026	148	145.92	145.92	149.73	143.15	539,698
July 29, 2026	146.91	143.02	143.02	149.38	139.2	869,890
July 28, 2026	162.55	148.24	148.24	167.5	144.53	1.26M
July 27, 2026	161.59	160	160	163.38	157	603,587
July 24, 2026	162.14	162.59	162.59	164.65	159.47	401,651
July 23, 2026	151.5	163.25	163.25	164.7	151.5	1.17M
July 22, 2026	146.96	151.04	151.04	152.43	145.92	349,138
July 21, 2026	148.5	147.94	147.94	150.88	144.1	314,739
July 20, 2026	151.71	147.36	147.36	152.18	147.21	344,379
July 17, 2026	149.06	149.47	149.47	153.32	147.03	827,071
July 16, 2026	148.48	153.14	153.14	155.9	146.85	383,265
July 15, 2026	147.44	148.94	148.94	149.94	143.76	325,049
July 14, 2026	150.66	147.24	147.24	151.75	144.67	558,806
July 13, 2026	149.92	147.71	147.71	151.14	144.56	337,993
July 10, 2026	146.44	148.91	148.91	152.95	145.91	494,872
July 09, 2026	142.16	144.85	144.85	145.87	140.49	434,794
July 08, 2026	132.71	140.06	140.06	140.33	131.71	575,229
July 07, 2026	134.75	132.61	132.61	135.19	127.28	763,551
July 06, 2026	134.79	135.68	135.68	137.22	133.58	329,803
July 02, 2026	141.18	134.91	134.91	141.98	132.31	490,485
July 01, 2026	143	140.23	140.23	145.26	140.14	381,415
June 30, 2026	147.17	143.34	143.34	150.14	141.25	378,607
June 29, 2026	148.99	146.29	146.29	151.22	143.91	454,444
June 26, 2026	151.6	151.26	151.26	157	150.26	1.3M
June 25, 2026	145.08	153	153	156.54	145.08	1.01M
June 24, 2026	144.42	143.23	143.23	146.93	141.34	668,171
June 23, 2026	149.75	143.29	143.29	150.46	143.28	602,565
June 22, 2026	154.15	153.43	153.43	157	150.89	612,868
June 18, 2026	149	155.12	155.12	157.65	147.47	919,031
June 17, 2026	150.3	145.09	145.09	156.62	144.8	794,108
June 16, 2026	152.38	150.87	150.87	155.95	150.63	456,525
June 15, 2026	148.53	151.55	151.55	154.49	148.53	412,053
June 12, 2026	144.65	144.62	144.62	148.43	141.57	499,467
June 11, 2026	143.5	142.51	142.51	146.26	140.29	724,023
June 10, 2026	149.23	141.38	141.38	153.98	141.38	668,992
June 09, 2026	146.84	149.89	149.89	150.72	142.6	677,875
June 08, 2026	136.85	145.13	145.13	146.75	135.2	679,445
June 05, 2026	141.31	136.68	136.68	146.78	134.75	471,491
June 04, 2026	134	140.46	140.46	142	133.77	651,702
June 03, 2026	127.73	131.98	131.98	133.84	124.23	540,471
June 02, 2026	129.77	128.26	128.26	134.9	127.92	337,699
June 01, 2026	131.09	129.75	129.75	133.51	124.51	623,141
May 29, 2026	135.44	133	133	139.5	132.91	360,087
May 28, 2026	135.36	137.18	137.18	139.5	133	302,813