5 DAY PERFORMANCE
-12.31%
1 MONTH PERFORMANCE
-16.20%
3 MONTH PERFORMANCE
-16.23%
6 MONTH PERFORMANCE
+17.38%
YEAR-TO-DATE PERFORMANCE
-18.22%
1 YEAR PERFORMANCE
-0.34%
Herc Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $125.14 | $124.69 (-0.36%) | $125.36 | $121.52 | 225.88 K | $4.13 B |
| 10/08/2026 | $122.34 | $123.86 (1.24%) | $126.09 | $121.05 | 411.20 K | $4.14 B |
| 10/07/2026 | $133.66 | $124.42 (-6.91%) | $133.66 | $123.13 | 655.60 K | $4.16 B |
| 10/06/2026 | $135.14 | $134.73 (-0.3%) | $141.29 | $134.35 | 544.20 K | $4.50 B |
| 10/05/2026 | $140.05 | $135.51 (-3.24%) | $140.89 | $134.95 | 547.60 K | $4.53 B |
| 10/02/2026 | $133.74 | $138.37 (3.46%) | $139.35 | $132.46 | 519.84 K | $4.62 B |
| 10/01/2026 | $125.00 | $131.86 (5.49%) | $132.44 | $120.39 | 897.20 K | $4.40 B |
| 09/30/2026 | $128.00 | $124.80 (-2.5%) | $130.66 | $124.58 | 487.03 K | $4.17 B |
| 09/29/2026 | $134.46 | $127.24 (-5.37%) | $137.31 | $124.88 | 886.53 K | $4.25 B |
| 09/28/2026 | $134.36 | $133.90 (-0.34%) | $135.97 | $131.55 | 476.39 K | $4.47 B |
| 09/25/2026 | $130.51 | $135.36 (3.72%) | $139.44 | $130.05 | 591.12 K | $4.52 B |
| 09/24/2026 | $135.17 | $130.94 (-3.13%) | $135.79 | $128.45 | 861.28 K | $4.37 B |
| 09/23/2026 | $142.26 | $137.23 (-3.54%) | $143.14 | $137.09 | 565.31 K | $4.58 B |
| 09/22/2026 | $142.00 | $144.07 (1.46%) | $146.58 | $139.18 | 599.25 K | $4.81 B |
| 09/21/2026 | $136.46 | $140.74 (3.14%) | $141.69 | $133.90 | 689.00 K | $4.70 B |
| 09/18/2026 | $138.12 | $135.26 (-2.07%) | $140.48 | $134.12 | 5.63 M | $4.52 B |
| 09/17/2026 | $145.90 | $138.76 (-4.89%) | $146.97 | $138.69 | 746.72 K | $4.63 B |
| 09/16/2026 | $140.01 | $142.71 (1.93%) | $145.37 | $139.10 | 802.45 K | $4.77 B |
| 09/15/2026 | $140.03 | $138.95 (-0.77%) | $141.94 | $137.70 | 722.99 K | $4.64 B |
| 09/14/2026 | $137.71 | $140.42 (1.97%) | $143.36 | $136.00 | 656.20 K | $4.69 B |
| 09/11/2026 | $144.19 | $140.96 (-2.24%) | $145.68 | $140.00 | 639.80 K | $4.71 B |
| 09/10/2026 | $144.80 | $142.04 (-1.91%) | $145.40 | $141.47 | 620.88 K | $4.74 B |
| 09/09/2026 | $146.85 | $144.79 (-1.4%) | $153.82 | $143.69 | 668.74 K | $4.84 B |
| 09/08/2026 | $149.99 | $146.27 (-2.48%) | $153.43 | $144.61 | 1.23 M | $4.89 B |
| 09/04/2026 | $136.25 | $140.92 (3.43%) | $142.52 | $136.09 | 449.49 K | $4.71 B |
| 09/03/2026 | $138.42 | $138.94 (0.38%) | $141.97 | $135.07 | 390.31 K | $4.64 B |
| 09/02/2026 | $140.37 | $137.77 (-1.85%) | $143.60 | $137.03 | 483.52 K | $4.60 B |
| 09/01/2026 | $149.81 | $141.06 (-5.84%) | $151.00 | $139.40 | 667.30 K | $4.71 B |
| 08/31/2026 | $151.07 | $152.34 (0.84%) | $153.66 | $147.31 | 420.33 K | $5.09 B |
| 08/28/2026 | $156.61 | $150.60 (-3.84%) | $156.61 | $148.04 | 418.99 K | $5.03 B |
| 08/27/2026 | $154.63 | $155.43 (0.52%) | $157.76 | $152.55 | 416.22 K | $5.19 B |
| 08/26/2026 | $157.57 | $156.24 (-0.84%) | $160.22 | $155.00 | 305.81 K | $5.22 B |
| 08/25/2026 | $164.35 | $156.09 (-5.03%) | $168.00 | $155.18 | 393.50 K | $5.21 B |
| 08/24/2026 | $162.67 | $158.00 (-2.87%) | $163.04 | $157.85 | 305.68 K | $5.28 B |
| 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 |
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.
