5 DAY PERFORMANCE
-27.82%
1 MONTH PERFORMANCE
-25.37%
3 MONTH PERFORMANCE
-5.94%
6 MONTH PERFORMANCE
-18.34%
YEAR-TO-DATE PERFORMANCE
-18.22%
1 YEAR PERFORMANCE
-6.47%
Herc Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $164.08 | $161.90 (-1.33%) | $167.04 | $158.13 | 289.60 K | $5.41 B |
| 08/20/2026 | $165.14 | $161.66 (-2.11%) | $167.08 | $159.69 | 338.00 K | $5.40 B |
| 08/19/2026 | $167.00 | $168.10 (0.66%) | $169.89 | $164.97 | 302.91 K | $5.61 B |
| 08/18/2026 | $170.89 | $166.82 (-2.38%) | $170.99 | $165.95 | 310.00 K | $5.57 B |
| 08/17/2026 | $175.75 | $173.12 (-1.5%) | $176.00 | $171.13 | 305.11 K | $5.78 B |
| 08/14/2026 | $168.28 | $173.51 (3.11%) | $174.02 | $168.28 | 207.00 K | $5.80 B |
| 08/13/2026 | $169.48 | $168.71 (-0.45%) | $171.00 | $165.56 | 264.32 K | $5.63 B |
| 08/12/2026 | $172.59 | $168.54 (-2.35%) | $172.59 | $167.04 | 289.22 K | $5.63 B |
| 08/11/2026 | $165.02 | $171.03 (3.64%) | $175.99 | $165.02 | 285.73 K | $5.71 B |
| 08/10/2026 | $167.16 | $169.76 (1.56%) | $171.21 | $166.49 | 335.93 K | $5.67 B |
| 08/07/2026 | $169.29 | $167.90 (-0.82%) | $172.21 | $164.22 | 311.24 K | $5.61 B |
| 08/06/2026 | $168.19 | $168.14 (-0.03%) | $169.74 | $165.86 | 306.50 K | $5.62 B |
| 08/05/2026 | $171.49 | $168.83 (-1.55%) | $172.97 | $168.02 | 580.20 K | $5.64 B |
| 08/04/2026 | $165.95 | $170.80 (2.92%) | $172.50 | $162.93 | 654.70 K | $5.70 B |
| 08/03/2026 | $152.39 | $163.93 (7.57%) | $164.08 | $147.06 | 655.30 K | $5.48 B |
| 07/31/2026 | $146.30 | $150.14 (2.62%) | $151.17 | $142.68 | 464.92 K | $5.01 B |
| 07/30/2026 | $148.00 | $145.92 (-1.41%) | $149.73 | $143.15 | 543.60 K | $4.87 B |
| 07/29/2026 | $146.91 | $143.02 (-2.65%) | $149.38 | $139.20 | 869.91 K | $4.78 B |
| 07/28/2026 | $162.55 | $148.24 (-8.8%) | $167.50 | $144.53 | 1.26 M | $4.95 B |
| 07/27/2026 | $161.59 | $160.00 (-0.98%) | $163.38 | $157.00 | 603.62 K | $5.34 B |
| 07/24/2026 | $162.14 | $162.59 (0.28%) | $164.65 | $159.47 | 401.70 K | $5.43 B |
| 07/23/2026 | $151.50 | $163.25 (7.76%) | $164.70 | $151.50 | 1.17 M | $5.44 B |
| 07/22/2026 | $146.96 | $151.04 (2.78%) | $152.43 | $145.92 | 350.01 K | $5.03 B |
| 07/21/2026 | $148.50 | $147.94 (-0.38%) | $150.88 | $144.10 | 314.74 K | $4.93 B |
| 07/20/2026 | $151.71 | $147.36 (-2.87%) | $152.18 | $147.21 | 344.40 K | $4.91 B |
| 07/17/2026 | $149.06 | $149.47 (0.28%) | $153.32 | $147.03 | 827.10 K | $4.98 B |
| 07/16/2026 | $148.48 | $153.14 (3.14%) | $155.90 | $146.85 | 383.30 K | $5.10 B |
| 07/15/2026 | $147.44 | $148.94 (1.02%) | $149.94 | $143.76 | 325.05 K | $4.96 B |
| 07/14/2026 | $150.66 | $147.24 (-2.27%) | $151.75 | $144.67 | 606.33 K | $4.90 B |
| 07/13/2026 | $149.92 | $147.71 (-1.47%) | $151.14 | $144.56 | 354.83 K | $4.92 B |
| 07/10/2026 | $146.44 | $148.91 (1.69%) | $152.95 | $145.91 | 494.90 K | $4.96 B |
| 07/09/2026 | $142.16 | $144.85 (1.89%) | $145.87 | $140.49 | 438.61 K | $4.82 B |
| 07/08/2026 | $132.71 | $140.06 (5.54%) | $140.33 | $131.71 | 575.23 K | $4.66 B |
| 07/07/2026 | $134.75 | $132.61 (-1.59%) | $135.19 | $127.28 | 884.51 K | $4.42 B |
| 07/06/2026 | $134.79 | $135.68 (0.66%) | $137.22 | $133.58 | 329.80 K | $4.52 B |
| 07/02/2026 | $141.18 | $134.91 (-4.44%) | $141.98 | $132.31 | 490.50 K | $4.49 B |
| 07/01/2026 | $143.00 | $140.23 (-1.94%) | $145.26 | $140.14 | 381.65 K | $4.67 B |
| 06/30/2026 | $147.17 | $143.34 (-2.6%) | $150.14 | $141.25 | 378.61 K | $4.77 B |
| 06/29/2026 | $148.99 | $146.29 (-1.81%) | $151.22 | $143.91 | 454.70 K | $4.87 B |
| 06/26/2026 | $151.60 | $151.26 (-0.22%) | $157.00 | $150.26 | 1.31 M | $5.04 B |
| 06/25/2026 | $145.08 | $153.00 (5.46%) | $156.54 | $145.08 | 1.01 M | $5.09 B |
| 06/24/2026 | $144.42 | $143.23 (-0.82%) | $146.93 | $141.34 | 668.20 K | $4.77 B |
| 06/23/2026 | $149.75 | $143.29 (-4.31%) | $150.46 | $143.28 | 602.60 K | $4.77 B |
| 06/22/2026 | $154.15 | $153.43 (-0.47%) | $157.00 | $150.89 | 612.94 K | $5.11 B |
| 06/18/2026 | $149.00 | $155.12 (4.11%) | $157.65 | $147.47 | 919.03 K | $5.17 B |
| 06/17/2026 | $150.30 | $145.09 (-3.47%) | $156.62 | $144.80 | 811.80 K | $4.83 B |
| 06/16/2026 | $152.38 | $150.87 (-0.99%) | $155.95 | $150.63 | 456.54 K | $5.02 B |
| 06/15/2026 | $148.53 | $151.55 (2.03%) | $154.49 | $148.53 | 412.10 K | $5.05 B |
| 06/12/2026 | $144.65 | $144.62 (-0.02%) | $148.43 | $141.57 | 499.50 K | $4.82 B |
| 06/11/2026 | $143.50 | $142.51 (-0.69%) | $146.26 | $140.29 | 724.04 K | $4.75 B |
| 06/10/2026 | $149.23 | $141.38 (-5.26%) | $153.98 | $141.38 | 669.00 K | $4.71 B |
| 06/09/2026 | $146.84 | $149.89 (2.08%) | $150.72 | $142.60 | 677.90 K | $4.99 B |
| 06/08/2026 | $136.85 | $145.13 (6.05%) | $146.75 | $135.20 | 683.20 K | $4.83 B |
| 06/05/2026 | $141.31 | $136.68 (-3.28%) | $146.78 | $134.75 | 471.50 K | $4.55 B |
| 06/04/2026 | $134.00 | $140.46 (4.82%) | $142.00 | $133.77 | 651.70 K | $4.68 B |
| 06/03/2026 | $127.73 | $131.98 (3.33%) | $133.84 | $124.23 | 548.20 K | $4.39 B |
| 06/02/2026 | $129.77 | $128.26 (-1.16%) | $134.90 | $127.92 | 337.75 K | $4.27 B |
| 06/01/2026 | $131.09 | $129.75 (-1.02%) | $133.51 | $124.51 | 623.20 K | $4.32 B |
| 05/29/2026 | $135.44 | $133.00 (-1.8%) | $139.50 | $132.91 | 360.34 K | $4.43 B |
| 05/28/2026 | $135.36 | $137.18 (1.34%) | $139.50 | $133.00 | 302.81 K | $4.57 B |
| 05/27/2026 | $137.75 | $137.93 (0.13%) | $140.74 | $136.01 | 264.30 K | $4.59 B |
| 05/26/2026 | $130.42 | $135.73 (4.07%) | $136.21 | $129.39 | 610.44 K | $4.52 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.
