If you invested $1000 in Herc Holdings Inc. (HRI) 10 years ago, it would be worth $4,254.92 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $834.45, while $1000 invested 1 year ago would be worth $1,075.62. This corresponds to total returns of 325.49%, -16.55%, 7.56%, respectively, with annualized returns of 15.58%, -3.56%, 7.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 125 | 131.86 | 131.86 | 132.44 | 120.39 | 897,160 |
| September 30, 2026 | 128 | 124.8 | 124.8 | 130.66 | 124.58 | 487,031 |
| September 29, 2026 | 134.46 | 127.24 | 127.24 | 137.31 | 124.88 | 886,444 |
| September 28, 2026 | 134.36 | 133.9 | 133.9 | 135.97 | 131.55 | 471,470 |
| September 25, 2026 | 130.51 | 135.36 | 135.36 | 139.44 | 130.05 | 591,111 |
| September 24, 2026 | 135.17 | 130.94 | 130.94 | 135.79 | 128.45 | 849,559 |
| September 23, 2026 | 142.26 | 137.23 | 137.23 | 143.14 | 137.09 | 565,307 |
| September 22, 2026 | 142 | 144.07 | 144.07 | 146.58 | 139.18 | 593,736 |
| September 21, 2026 | 136.46 | 140.74 | 140.74 | 141.69 | 133.9 | 688,973 |
| September 18, 2026 | 138.12 | 135.26 | 135.26 | 140.48 | 134.12 | 5.63M |
| September 17, 2026 | 145.9 | 138.76 | 138.76 | 146.97 | 138.69 | 742,388 |
| September 16, 2026 | 140.01 | 142.71 | 142.71 | 145.37 | 139.1 | 802,445 |
| September 15, 2026 | 140.03 | 138.95 | 138.95 | 141.94 | 137.7 | 704,877 |
| September 11, 2026 | 144.19 | 140.96 | 140.96 | 145.68 | 140 | 639,757 |
| September 10, 2026 | 144.8 | 142.04 | 142.04 | 145.4 | 141.47 | 603,096 |
| September 09, 2026 | 146.85 | 144.79 | 144.79 | 153.82 | 143.69 | 668,734 |
| September 08, 2026 | 149.99 | 146.27 | 146.27 | 153.43 | 144.61 | 1.23M |
| September 04, 2026 | 136.25 | 140.92 | 140.92 | 142.52 | 136.09 | 446,875 |
| September 03, 2026 | 138.42 | 138.94 | 138.94 | 141.97 | 135.07 | 390,306 |
| September 02, 2026 | 140.37 | 137.77 | 137.77 | 143.6 | 137.03 | 483,520 |
| September 01, 2026 | 149.81 | 141.06 | 141.06 | 151 | 139.4 | 667,250 |
| August 31, 2026 | 151.07 | 152.34 | 152.34 | 153.66 | 147.31 | 420,332 |
| August 28, 2026 | 156.61 | 150.6 | 150.6 | 156.61 | 148.04 | 418,932 |
| August 27, 2026 | 154.63 | 155.43 | 155.43 | 157.76 | 152.55 | 416,216 |
| August 26, 2026 | 157.57 | 156.24 | 156.24 | 160.22 | 155 | 305,709 |
| August 25, 2026 | 164.35 | 156.09 | 156.09 | 168 | 155.18 | 393,489 |
| August 24, 2026 | 162.67 | 158 | 158 | 163.04 | 157.85 | 304,543 |
| 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 |