Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Herc Holdings Inc. (HRI)

Compare
117.66
+1.92
+(1.66%)
At close: April 17 at 4:00:02 PM EDT
118.21
+0.55
+(0.47%)
After hours: April 17 at 6:12:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025115.80119.24115.80117.66117.66593,300
Apr 16, 2025116.74118.99112.91115.74115.74586,800
Apr 15, 2025119.17120.52116.15117.60117.60245,100
Apr 14, 2025117.29120.18114.54119.12119.12457,700
Apr 11, 2025117.07118.57112.06114.97114.97727,100
Apr 10, 2025124.00125.57114.74117.81117.81380,600
Apr 9, 2025110.62130.99109.39128.91128.91907,800
Apr 8, 2025122.84127.08109.79112.60112.60565,100
Apr 7, 2025114.77129.26110.65119.50119.50690,900
Apr 4, 2025125.30127.97114.74122.23122.23828,500
Apr 3, 2025131.14135.00127.60129.86129.86649,100
Apr 2, 2025134.22142.40133.72142.19142.19325,900
Apr 1, 2025131.94139.90131.11136.75136.75412,100
Mar 31, 2025135.29136.81129.35134.27134.27520,600
Mar 28, 2025138.54139.02135.51138.93138.931,013,900
Mar 27, 2025140.82141.62138.15139.55139.55419,600
Mar 26, 2025142.82144.50138.07140.81140.81434,500
Mar 25, 2025144.09145.00141.60143.03143.03584,600
Mar 24, 2025140.24143.51138.47142.75142.75464,400
Mar 21, 2025132.47136.07130.72135.61135.61751,900
Mar 20, 2025130.51136.89129.94135.04135.04473,800
Mar 19, 2025127.62134.42127.62132.71132.71499,800
Mar 18, 2025127.51128.52125.23127.97127.97450,100
Mar 17, 2025128.09130.59127.35128.32128.32398,700
Mar 14, 2025124.41129.82123.46129.28129.28527,100
Mar 13, 2025123.21126.62119.60122.25122.25704,400
Mar 12, 2025126.40129.65121.12123.25123.25676,100
Mar 11, 2025125.44129.43123.33128.73128.73876,900
Mar 10, 2025128.71130.69123.64125.25125.25462,500
Mar 7, 2025128.30132.79125.73131.55131.55536,300
Mar 6, 2025130.79132.05126.73128.85128.85541,200
Mar 5, 2025129.55134.30128.85133.50133.50663,500
Mar 4, 2025131.96133.63125.32129.28129.28986,200
Mar 3, 2025145.11145.82135.00135.77135.77598,800
Feb 28, 2025144.64146.83142.19143.48143.48521,800
Feb 27, 2025150.53150.60143.41145.04145.04471,900
Feb 26, 2025150.38153.99148.50150.71150.71875,300
Feb 25, 2025153.05153.77145.52147.80147.801,005,000
Feb 24, 2025163.92164.92152.02152.91152.91840,800
Feb 21, 2025180.26180.26161.99163.97163.97842,800
Feb 20, 2025179.69181.99174.78178.89178.89786,100
Feb 19, 2025182.38183.42178.25179.97179.97673,800
Feb 18, 2025 0.7 Dividend
Feb 18, 2025172.67190.04163.30185.37185.372,838,700
Feb 14, 2025195.33201.28192.48200.74200.04352,100
Feb 13, 2025209.47211.81193.92195.35194.67492,600
Feb 12, 2025202.55207.96200.37207.86207.14365,000
Feb 11, 2025199.80207.70199.40207.52206.80425,900
Feb 10, 2025207.00207.47201.07202.75202.04258,400
Feb 7, 2025208.23210.24204.87205.00204.29140,000
Feb 6, 2025207.34211.88206.59209.39208.66178,800
Feb 5, 2025205.56207.30201.94205.57204.85192,800
Feb 4, 2025199.78204.72199.78204.07203.36137,900
Feb 3, 2025196.95202.56194.38197.24196.55182,600
Jan 31, 2025207.47207.75201.74203.96203.25271,300
Jan 30, 2025205.93211.15204.65208.35207.62351,400
Jan 29, 2025197.95204.09197.95203.74203.03363,000
Jan 28, 2025200.19200.22193.30198.74198.05280,900
Jan 27, 2025211.00211.00198.29199.11198.42448,800
Jan 24, 2025207.49211.35205.77211.06210.32276,200
Jan 23, 2025207.11209.04205.30208.74208.01336,900
Jan 22, 2025209.35212.19206.64207.43206.71216,000
Jan 21, 2025207.48211.50206.11210.02209.29260,900
Jan 17, 2025205.77206.28203.23205.83205.11300,100
Jan 16, 2025200.33203.66199.54203.23202.52222,400
Jan 15, 2025207.30207.60198.99200.97200.27268,300
Jan 14, 2025194.28201.15190.34201.15200.45581,400
Jan 13, 2025178.30183.48177.69183.48182.84349,200
Jan 10, 2025178.29180.69176.87178.95178.33292,800
Jan 8, 2025183.21184.05179.73181.92181.29328,100
Jan 7, 2025186.64189.38183.30185.29184.64335,000
Jan 6, 2025189.75190.72184.65185.46184.81264,200
Jan 3, 2025186.63188.86184.71188.42187.76202,100
Jan 2, 2025192.20192.27184.16186.02185.37225,900
Dec 31, 2024189.96191.02188.34189.33188.67236,700
Dec 30, 2024188.11189.92185.00189.14188.48171,000
Dec 27, 2024191.35192.63187.28189.62188.96159,300
Dec 26, 2024190.22193.44189.48192.52191.8594,500
Dec 24, 2024190.00191.90188.30191.45190.7887,100
Dec 23, 2024185.97190.44184.50189.26188.60243,400
Dec 20, 2024181.25191.20181.25187.33186.68540,900
Dec 19, 2024188.39190.02182.16183.70183.06428,600
Dec 18, 2024196.85196.85183.87186.03185.38573,600
Dec 17, 2024197.99198.65194.47195.00194.32365,200
Dec 16, 2024 0.665 Dividend
Dec 16, 2024208.47209.63198.17199.00198.31699,200
Dec 13, 2024207.87212.67206.95207.81206.42304,500
Dec 12, 2024211.12213.27206.69208.63207.24318,600
Dec 11, 2024216.86217.09207.80210.35208.95551,200
Dec 10, 2024222.43222.43210.56212.55211.13318,900
Dec 9, 2024231.51235.40225.29229.07227.54233,700
Dec 6, 2024231.73232.74226.35230.14228.60152,500
Dec 5, 2024228.30232.23224.45228.62227.09285,100
Dec 4, 2024228.10230.09224.85229.29227.76169,400
Dec 3, 2024230.80232.10225.34228.69227.16228,100
Dec 2, 2024232.69236.39229.03230.13228.59294,400
Nov 29, 2024233.44233.46231.35232.00230.45153,700
Nov 27, 2024233.53233.80226.81229.75228.22183,100
Nov 26, 2024226.11231.30223.01231.00229.46233,100
Nov 25, 2024225.15230.00225.15228.78227.25420,600
Nov 22, 2024218.55223.08217.31222.92221.43271,500
Nov 21, 2024214.13218.14212.92217.76216.31259,000
Nov 20, 2024215.95216.40211.74213.45212.03258,000
Nov 19, 2024215.00219.07214.00215.55214.11265,700
Nov 18, 2024217.95220.60216.02217.49216.04183,200
Nov 15, 2024219.57221.84215.84217.67216.22353,100
Nov 14, 2024224.08224.08217.16217.54216.09374,300
Nov 13, 2024225.30227.80219.56222.17220.69362,400
Nov 12, 2024227.96231.00223.90224.48222.98318,700
Nov 11, 2024237.00237.70227.00227.59226.07503,000
Nov 8, 2024233.24235.71231.49233.43231.87201,700
Nov 7, 2024236.97236.97230.23233.09231.53406,300
Nov 6, 2024233.97246.88230.87239.28237.681,094,800
Nov 5, 2024207.17215.34207.17215.05213.61365,100
Nov 4, 2024208.67214.25206.71207.00205.62430,700
Nov 1, 2024211.48212.59207.37210.17208.77371,000
Oct 31, 2024211.47212.73209.07209.14207.74236,600
Oct 30, 2024210.50213.70208.54210.35208.95345,200
Oct 29, 2024212.45214.50209.13210.86209.45429,900
Oct 28, 2024210.00214.62209.75214.60213.17352,500
Oct 25, 2024210.20211.63206.35209.47208.07423,200
Oct 24, 2024208.97214.16204.37209.23207.83540,000
Oct 23, 2024201.00210.93199.18209.56208.161,253,200
Oct 22, 2024174.10202.30173.00198.60197.271,266,700
Oct 21, 2024172.16172.56167.49169.07167.94402,600
Oct 18, 2024173.00173.41169.48172.04170.89452,200
Oct 17, 2024173.80173.80171.46173.08171.92310,000
Oct 16, 2024170.47178.93169.91173.95172.79561,000
Oct 15, 2024167.93171.61167.66168.02166.90261,100
Oct 14, 2024165.58170.60165.58169.42168.29214,200
Oct 11, 2024164.66167.60163.97166.10164.99208,300
Oct 10, 2024160.94165.49160.56163.72162.63286,900
Oct 9, 2024160.94164.58160.46163.69162.60255,000
Oct 8, 2024162.00163.00161.10162.00160.92276,500
Oct 7, 2024158.49161.90157.41161.18160.10169,700
Oct 4, 2024159.52160.16156.66160.01158.94186,000
Oct 3, 2024156.15157.49154.40155.05154.01183,600
Oct 2, 2024157.03159.06156.83156.92155.87264,800
Oct 1, 2024159.25161.00157.00159.82158.75175,000
Sep 30, 2024158.37160.25157.22159.43158.37180,800
Sep 27, 2024158.40161.87157.85159.53158.46171,200
Sep 26, 2024160.50160.60155.28156.63155.58190,000
Sep 25, 2024159.25160.07156.80157.07156.02158,700
Sep 24, 2024157.28159.31155.53158.41157.35177,500
Sep 23, 2024155.92158.47154.93156.29155.25162,300
Sep 20, 2024155.81157.22153.16155.37154.33313,400
Sep 19, 2024156.98158.31152.81157.02155.97197,600
Sep 18, 2024152.67158.71150.33151.50150.49329,600
Sep 17, 2024145.28152.96144.38152.67151.65378,500
Sep 16, 2024139.96143.64139.84143.18142.22169,300
Sep 13, 2024136.17140.29135.04138.77137.84182,800
Sep 12, 2024134.08135.20131.80133.78132.89137,000
Sep 11, 2024132.92134.16128.23133.75132.86172,700
Sep 10, 2024133.19134.81131.64134.43133.53163,500
Sep 9, 2024133.23134.43131.85132.19131.31173,700
Sep 6, 2024134.88135.99132.05132.07131.19197,800
Sep 5, 2024138.30138.30132.17134.88133.98201,900
Sep 4, 2024136.46138.29135.96137.37136.45162,700
Sep 3, 2024143.84145.03137.65137.97137.05249,700
Aug 30, 2024144.88146.40142.67146.37145.39122,200
Aug 29, 2024142.51145.23139.67143.98143.02155,300
Aug 28, 2024142.50142.90140.05140.49139.55301,600
Aug 27, 2024145.73145.73143.27143.88142.92215,900
Aug 26, 2024147.93148.83146.15146.39145.41196,300
Aug 23, 2024 0.665 Dividend
Aug 23, 2024138.11147.10138.11146.38145.40202,600
Aug 22, 2024137.68140.23137.31138.14136.56236,500
Aug 21, 2024137.88138.67136.63137.62136.04190,700
Aug 20, 2024138.05138.75135.45136.36134.80115,200
Aug 19, 2024135.68138.91134.91138.52136.93172,900
Aug 16, 2024134.44136.43134.28135.25133.70146,800
Aug 15, 2024136.67137.75134.90135.15133.60435,800
Aug 14, 2024133.16133.16130.65132.48130.96188,900
Aug 13, 2024130.84133.69129.20132.37130.85149,400
Aug 12, 2024130.64131.13128.50130.00128.51146,300
Aug 9, 2024132.08133.23129.98130.33128.84134,200
Aug 8, 2024131.25133.33128.52132.64131.12193,200
Aug 7, 2024138.32139.62128.31129.00127.52240,200
Aug 6, 2024134.29139.33133.16135.71134.16322,900
Aug 5, 2024125.57134.97125.11134.51132.97358,000
Aug 2, 2024138.01138.01133.68134.49132.95266,300
Aug 1, 2024155.87156.90143.19144.10142.45376,600
Jul 31, 2024154.87159.85152.15155.84154.05371,300
Jul 30, 2024151.90154.18151.50153.11151.36242,500
Jul 29, 2024154.00156.12152.76153.09151.34165,300
Jul 26, 2024158.25160.68153.70154.24152.47301,300
Jul 25, 2024146.50158.32146.50155.39153.61572,600
Jul 24, 2024151.83154.20144.99145.88144.21396,700
Jul 23, 2024143.38153.46139.54153.30151.54531,600
Jul 22, 2024145.77147.14142.94144.27142.62730,600
Jul 19, 2024148.45149.44144.10144.66143.00527,100
Jul 18, 2024151.25156.43148.08148.11146.41278,600
Jul 17, 2024151.19154.48150.57151.25149.52323,300
Jul 16, 2024145.38153.54143.96153.31151.55368,200
Jul 15, 2024137.58143.63137.09143.46141.82287,800
Jul 12, 2024134.76138.57133.73136.52134.96271,700
Jul 11, 2024130.92135.13130.57132.73131.21228,800
Jul 10, 2024126.03127.42125.50127.39125.93160,500
Jul 9, 2024127.48127.48124.70125.03123.60164,800
Jul 8, 2024128.11129.03127.52128.74127.26209,400
Jul 5, 2024129.96130.01126.28126.43124.98110,100
Jul 3, 2024132.41132.70130.43131.01129.5171,800
Jul 2, 2024129.03131.41128.46131.21129.71134,000
Jul 1, 2024134.07134.07128.51129.24127.76159,700
Jun 28, 2024132.50134.37130.73133.29131.76479,500
Jun 27, 2024131.96132.00129.28130.82129.32173,100
Jun 26, 2024131.57132.12129.66132.05130.54183,600
Jun 25, 2024136.47136.80131.42133.09131.57129,900
Jun 24, 2024134.67137.78134.15137.15135.58245,200
Jun 21, 2024133.65134.67132.65134.19132.65279,700
Jun 20, 2024131.00133.82131.00133.77132.24194,800
Jun 18, 2024130.20132.53128.85132.06130.55170,800
Jun 17, 2024127.84130.77126.06130.66129.16176,400
Jun 14, 2024130.50131.07125.73128.30126.83266,100
Jun 13, 2024131.96133.33130.57132.56131.04264,700
Jun 12, 2024134.99139.15131.40132.17130.66365,700
Jun 11, 2024131.80134.56130.55130.71129.21261,100
Jun 10, 2024131.94134.19130.88133.01131.49277,200
Jun 7, 2024132.20135.41132.20132.60131.08289,100
Jun 6, 2024136.51137.68133.81134.28132.74214,300
Jun 5, 2024136.11138.57135.00137.25135.68422,400
Jun 4, 2024136.25137.99135.42135.95134.39253,100
Jun 3, 2024147.22147.22134.92137.24135.67243,600
May 31, 2024 0.665 Dividend
May 31, 2024141.83145.28141.24145.07143.41321,600
May 30, 2024139.62142.51139.62141.58139.30241,900
May 29, 2024140.30143.92138.00138.85136.61565,000
May 28, 2024148.75148.75140.16140.80138.53456,200
May 24, 2024150.09150.36147.18147.70145.32171,000
May 23, 2024152.84152.84147.45149.17146.77222,400
May 22, 2024153.69155.40151.88152.28149.83181,600
May 21, 2024154.54154.77152.25154.34151.85233,100
May 20, 2024155.61156.89154.15154.70152.21212,100
May 17, 2024156.65157.78154.07155.72153.21153,900
May 16, 2024158.24158.25155.20156.03153.52206,600
May 15, 2024158.22160.07157.46159.25156.69126,400
May 14, 2024159.38159.97154.56156.27153.75140,900
May 13, 2024157.77159.74156.59158.14155.59232,000
May 10, 2024156.64156.80154.31156.49153.97194,000
May 9, 2024152.08155.64150.84155.47152.97177,900
May 8, 2024146.00151.79146.00151.61149.17233,600
May 7, 2024147.78150.32147.46147.90145.52154,300
May 6, 2024148.84150.39146.93147.86145.48235,900
May 3, 2024151.69152.62146.56146.90144.53209,400
May 2, 2024146.76149.08144.18148.56146.17153,400
May 1, 2024143.47148.18142.84144.41142.08430,600
Apr 30, 2024151.50151.50141.55143.03140.73442,500
Apr 29, 2024152.82153.53152.00152.82150.36138,000
Apr 26, 2024154.20155.86151.79152.27149.82165,800
Apr 25, 2024153.58155.48148.77153.92151.44250,100
Apr 24, 2024152.32153.77151.62153.76151.28199,500
Apr 23, 2024156.62157.20150.72153.50151.03323,300
Apr 22, 2024150.93150.93147.05148.40146.01389,000
Apr 19, 2024149.04152.27148.57150.09147.67254,100
Apr 18, 2024153.84155.35150.44150.77148.34210,300

Related Tickers

HEES H&E Equipment Services, Inc.
90.73
+0.04%
 
URI United Rentals, Inc.
591.50
+1.07%
 
WSC WillScot Holdings Corporation
23.32
+0.47%
 
AHT.L Ashtead Group plc
3,941.00
+0.05%
 
ASHTY Ashtead Group plc
211.19
-0.92%
 
ALTG Alta Equipment Group Inc.
4.1900
+3.71%
 
UHAL U-Haul Holding Company
60.60
+1.99%
 
ASHTF Ashtead Group plc
52.25
0.00%
 
VSTS Vestis Corporation
7.65
+2.82%
 
MGRC McGrath RentCorp
104.93
-0.41%