5 DAY PERFORMANCE
+40.98%
1 MONTH PERFORMANCE
-10.78%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
+38.63%
YEAR-TO-DATE PERFORMANCE
-2.04%
1 YEAR PERFORMANCE
+18.20%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $126.40 | $123.25 (-2.49%) | $129.65 | $121.12 | 675,720 | $3.51 B |
| 03/11/2025 | $125.44 | $128.73 (2.62%) | $129.43 | $123.33 | 876,915 | $3.66 B |
| 03/10/2025 | $128.71 | $125.25 (-2.69%) | $130.69 | $123.64 | 462,536 | $3.56 B |
| 03/07/2025 | $128.30 | $131.55 (2.53%) | $132.79 | $125.73 | 536,325 | $3.74 B |
| 03/06/2025 | $130.79 | $128.85 (-1.48%) | $132.05 | $126.73 | 541,302 | $3.66 B |
| 03/05/2025 | $129.55 | $133.50 (3.05%) | $134.30 | $128.85 | 663,500 | $3.79 B |
| 03/04/2025 | $131.96 | $129.28 (-2.03%) | $133.63 | $125.32 | 986,203 | $3.67 B |
| 03/03/2025 | $145.11 | $135.77 (-6.44%) | $145.82 | $135.00 | 598,800 | $3.86 B |
| 02/28/2025 | $144.64 | $143.48 (-0.8%) | $146.83 | $142.19 | 521,835 | $4.07 B |
| 02/27/2025 | $150.53 | $145.04 (-3.65%) | $150.60 | $143.41 | 471,900 | $4.12 B |
| 02/26/2025 | $150.38 | $150.71 (0.22%) | $153.99 | $148.50 | 875,300 | $4.28 B |
| 02/25/2025 | $153.05 | $147.80 (-3.43%) | $153.77 | $145.52 | 1.01 M | $4.20 B |
| 02/24/2025 | $163.92 | $152.91 (-6.72%) | $164.92 | $152.02 | 840,804 | $4.34 B |
| 02/21/2025 | $180.26 | $163.97 (-9.04%) | $180.26 | $161.99 | 842,800 | $4.66 B |
| 02/20/2025 | $179.69 | $178.89 (-0.45%) | $181.99 | $174.78 | 786,111 | $5.08 B |
| 02/19/2025 | $182.38 | $179.97 (-1.32%) | $183.42 | $178.25 | 673,858 | $5.11 B |
| 02/18/2025 | $172.67 | $185.37 (7.36%) | $190.04 | $163.30 | 2.84 M | $5.26 B |
| 02/14/2025 | $195.33 | $200.74 (2.77%) | $201.28 | $192.48 | 352,100 | $5.70 B |
| 02/13/2025 | $209.47 | $195.35 (-6.74%) | $211.81 | $193.92 | 492,661 | $5.55 B |
| 02/12/2025 | $202.55 | $207.86 (2.62%) | $207.96 | $200.37 | 365,062 | $5.90 B |
| 02/11/2025 | $199.80 | $207.52 (3.86%) | $207.70 | $199.40 | 425,921 | $5.89 B |
| 02/10/2025 | $207.00 | $202.75 (-2.05%) | $207.47 | $201.07 | 258,448 | $5.76 B |
| 02/07/2025 | $208.23 | $205.00 (-1.55%) | $210.24 | $204.87 | 140,012 | $5.82 B |
| 02/06/2025 | $207.34 | $209.39 (0.99%) | $211.88 | $206.59 | 178,846 | $5.95 B |
| 02/05/2025 | $205.56 | $205.57 (0%) | $207.30 | $201.94 | 192,800 | $5.84 B |
| 02/04/2025 | $199.78 | $204.07 (2.15%) | $204.72 | $199.78 | 137,935 | $5.80 B |
| 02/03/2025 | $196.95 | $197.24 (0.15%) | $202.56 | $194.38 | 182,600 | $5.60 B |
| 01/31/2025 | $207.47 | $203.96 (-1.69%) | $207.75 | $201.74 | 271,300 | $5.79 B |
| 01/30/2025 | $205.93 | $208.35 (1.18%) | $211.15 | $204.65 | 351,443 | $5.92 B |
| 01/29/2025 | $197.95 | $203.74 (2.92%) | $204.09 | $197.95 | 363,025 | $5.79 B |
| 01/28/2025 | $200.19 | $198.74 (-0.72%) | $200.22 | $193.30 | 281,208 | $5.64 B |
| 01/27/2025 | $211.00 | $199.11 (-5.64%) | $211.00 | $198.29 | 448,841 | $5.65 B |
| 01/24/2025 | $207.49 | $211.06 (1.72%) | $211.35 | $205.77 | 276,210 | $5.99 B |
| 01/23/2025 | $207.11 | $208.74 (0.79%) | $209.04 | $205.30 | 336,900 | $5.93 B |
| 01/22/2025 | $209.35 | $207.43 (-0.92%) | $212.19 | $206.64 | 216,377 | $5.89 B |
| 01/21/2025 | $207.48 | $210.02 (1.22%) | $211.50 | $206.11 | 260,900 | $5.96 B |
| 01/17/2025 | $205.77 | $205.83 (0.03%) | $206.28 | $203.23 | 300,100 | $5.85 B |
| 01/16/2025 | $200.33 | $203.23 (1.45%) | $203.66 | $199.54 | 222,400 | $5.77 B |
| 01/15/2025 | $207.30 | $200.97 (-3.05%) | $207.60 | $198.99 | 268,338 | $5.71 B |
| 01/14/2025 | $194.28 | $201.15 (3.54%) | $201.15 | $190.34 | 581,663 | $5.71 B |
| 01/13/2025 | $178.30 | $183.48 (2.91%) | $183.48 | $177.69 | 349,248 | $5.21 B |
| 01/10/2025 | $178.29 | $178.95 (0.37%) | $180.69 | $176.87 | 292,800 | $5.08 B |
| 01/08/2025 | $183.21 | $181.92 (-0.7%) | $184.05 | $179.73 | 328,100 | $5.17 B |
| 01/07/2025 | $186.64 | $185.29 (-0.72%) | $189.38 | $183.30 | 335,000 | $5.26 B |
| 01/06/2025 | $189.75 | $185.46 (-2.26%) | $190.72 | $184.65 | 264,203 | $5.27 B |
| 01/03/2025 | $186.63 | $188.42 (0.96%) | $188.86 | $184.71 | 202,120 | $5.35 B |
| 01/02/2025 | $192.20 | $186.02 (-3.22%) | $192.27 | $184.16 | 225,900 | $5.28 B |
| 12/31/2024 | $189.96 | $189.33 (-0.33%) | $191.02 | $188.34 | 236,723 | $5.38 B |
| 12/30/2024 | $188.11 | $189.14 (0.55%) | $189.92 | $185.00 | 171,021 | $5.37 B |
| 12/27/2024 | $191.35 | $189.62 (-0.9%) | $192.63 | $187.28 | 159,300 | $5.39 B |
| 12/26/2024 | $190.22 | $192.52 (1.21%) | $193.44 | $189.48 | 94,503 | $5.47 B |
| 12/24/2024 | $190.00 | $191.45 (0.76%) | $191.90 | $188.30 | 87,100 | $5.44 B |
| 12/23/2024 | $185.97 | $189.26 (1.77%) | $190.44 | $184.50 | 243,400 | $5.37 B |
| 12/20/2024 | $181.25 | $187.33 (3.35%) | $191.20 | $181.25 | 540,927 | $5.32 B |
| 12/19/2024 | $188.39 | $183.70 (-2.49%) | $190.02 | $182.16 | 428,600 | $5.22 B |
| 12/18/2024 | $196.85 | $186.03 (-5.5%) | $196.85 | $183.87 | 573,600 | $5.28 B |
| 12/17/2024 | $197.99 | $195.00 (-1.51%) | $198.65 | $194.47 | 365,205 | $5.54 B |
| 12/16/2024 | $208.47 | $199.00 (-4.54%) | $209.63 | $198.17 | 699,200 | $5.65 B |
| 12/13/2024 | $207.87 | $207.81 (-0.03%) | $212.67 | $206.95 | 304,519 | $5.90 B |
| 12/12/2024 | $211.12 | $208.63 (-1.18%) | $213.27 | $206.69 | 318,600 | $5.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
