HRI
Herc Holdings (HRI)
NYSE
$147.29+$0.05 (+0.03%)
Price as of Jul 14, 2026 4:44 PM EDT
  • $4.9B
    Market Cap
  • 10.75%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +2.14%
    Low Price$132.61
    High Price$155.12
  • 3 Months
    +42.72%
    Low Price$100.35
    High Price$155.12
  • 1 Year
    +10.75%
    Low Price$91.04
    High Price$181.12
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
150.66
151.75
144.67
147.24
-0.32%
606,329
07/13/2026
149.92
151.14
144.56
147.71
-0.81%
354,825
07/10/2026
146.44
152.95
145.91
148.91
+2.80%
494,872
07/09/2026
142.16
145.87
140.49
144.85
+3.42%
438,609
07/08/2026
132.71
140.33
131.71
140.06
+5.62%
575,229
07/07/2026
134.75
135.19
127.28
132.61
-2.26%
884,514
07/06/2026
134.79
137.22
133.58
135.68
+0.57%
329,803
07/02/2026
141.18
141.98
132.31
134.91
-3.79%
490,492
07/01/2026
143.00
145.27
140.14
140.23
-2.17%
381,648
06/30/2026
147.17
150.14
141.25
143.34
-2.02%
378,610
06/29/2026
148.99
151.22
143.91
146.29
-3.29%
454,654
06/26/2026
151.60
157.00
150.26
151.26
-1.14%
1,310,744
06/25/2026
145.08
156.54
145.08
153.00
+6.82%
1,012,129
06/24/2026
144.42
146.93
141.34
143.23
-0.04%
668,200
06/23/2026
149.75
150.46
143.28
143.29
-6.61%
602,578
06/22/2026
154.15
157.00
150.89
153.43
-1.09%
612,935
06/18/2026
149.00
157.65
147.47
155.12
+6.91%
919,032
06/17/2026
150.30
156.62
144.80
145.09
-3.83%
811,722
06/16/2026
152.38
155.95
150.63
150.87
-0.45%
456,541
06/15/2026
148.53
154.49
148.53
151.55
+4.79%
412,063
06/12/2026
144.65
148.43
141.57
144.62
+1.48%
499,483
06/11/2026
143.50
146.26
140.29
142.51
+0.80%
724,037
06/10/2026
149.23
153.98
141.38
141.38
-5.68%
668,993
06/09/2026
146.84
150.72
142.61
149.89
+3.28%
677,876
06/08/2026
136.85
146.75
135.20
145.13
+6.18%
683,202
06/05/2026
141.31
146.78
134.75
136.68
-2.69%
471,491
06/04/2026
134.00
142.00
133.77
140.46
+6.43%
651,703
06/03/2026
127.73
133.84
124.23
131.98
+2.90%
547,995
06/02/2026
129.77
134.90
127.92
128.26
-1.15%
337,754
06/01/2026
131.09
133.51
124.51
129.75
-2.44%
623,191
05/29/2026
135.44
139.50
132.91
133.00
-2.55%
360,342
05/29/2026
$0.70 Dividend
05/28/2026
134.67
138.79
132.32
136.48
-0.54%
302,813
05/27/2026
137.05
140.02
135.31
137.23
+1.62%
264,294
05/26/2026
129.75
135.51
128.73
135.04
+5.22%
610,442
05/22/2026
129.54
130.33
127.01
128.34
-0.46%
706,652
05/21/2026
130.41
131.30
126.81
128.94
-2.28%
675,337
05/20/2026
128.69
132.20
126.47
131.94
+3.35%
311,395
05/19/2026
131.31
131.31
127.07
127.67
-4.13%
337,410
05/18/2026
138.18
139.87
132.79
133.17
-3.15%
434,066
05/15/2026
137.04
139.56
133.43
137.49
-1.48%
475,909
05/14/2026
138.65
143.16
136.69
139.56
+2.46%
407,390
05/13/2026
137.11
140.79
134.79
136.21
-1.65%
526,650
05/12/2026
135.52
140.60
130.58
138.50
+2.27%
550,703
05/11/2026
132.85
137.53
129.47
135.43
+1.89%
454,694
05/08/2026
132.01
134.44
128.61
132.92
+1.30%
318,857
05/07/2026
136.35
137.75
130.35
131.22
-3.03%
607,702
05/06/2026
133.32
136.21
131.46
135.32
+3.98%
655,095
05/05/2026
124.35
130.68
124.34
130.14
+5.57%
326,563
05/04/2026
130.76
131.81
121.72
123.28
-6.93%
583,863
05/01/2026
126.94
132.50
124.81
132.45
+4.89%
941,223
04/30/2026
132.61
132.61
123.54
126.27
-3.56%
899,998
04/29/2026
133.81
133.81
126.55
130.93
-1.76%
678,897
04/28/2026
124.32
140.13
122.39
133.28
+7.50%
1,449,957
04/28/2026
$0.21 Earnings
04/27/2026
122.26
126.42
121.04
123.97
+1.76%
1,164,228
04/24/2026
119.38
122.14
116.20
121.83
+0.82%
752,920
04/23/2026
114.41
127.20
113.79
120.84
+12.61%
1,384,256
04/22/2026
109.19
109.65
106.03
107.31
+0.38%
293,155
04/21/2026
111.09
114.40
106.05
106.90
-3.38%
388,360
04/20/2026
108.78
111.45
108.78
110.64
+0.93%
280,527
04/17/2026
106.85
110.94
106.50
109.62
+5.84%
947,445
04/16/2026
100.50
104.58
100.04
103.57
+3.74%
383,738
04/15/2026
103.18
103.44
99.20
99.84
-3.17%
314,472
04/14/2026
104.10
104.53
101.99
103.11
-0.37%
214,755
04/13/2026
100.90
103.62
99.21
103.50
+1.04%
381,351
04/10/2026
103.09
103.72
101.38
102.43
-0.40%
231,648
04/09/2026
100.45
103.34
98.13
102.84
+1.82%
428,144
04/08/2026
101.19
104.33
99.89
101.00
+7.81%
771,546
04/07/2026
93.82
95.15
90.80
93.69
-1.51%
589,541
04/06/2026
88.86
95.17
88.27
95.12
+5.02%
736,955
04/02/2026
90.66
94.52
88.00
90.58
-3.18%
1,007,250
04/01/2026
100.31
100.31
93.26
93.55
-5.54%
946,129
03/31/2026
98.55
101.31
96.14
99.04
+2.77%
801,905
03/30/2026
100.26
100.26
95.85
96.38
-3.46%
609,670
03/27/2026
102.41
103.03
98.14
99.83
-4.28%
585,508
03/26/2026
104.41
107.94
103.78
104.30
-1.77%
315,706
03/25/2026
104.56
107.39
100.70
106.18
+4.06%
545,115
03/24/2026
101.76
104.91
98.88
102.04
-1.52%
594,057
03/23/2026
104.02
108.14
103.00
103.61
+3.70%
466,114
03/20/2026
102.07
102.83
98.78
99.91
-2.61%
628,845
03/19/2026
102.77
104.26
100.92
102.58
-2.35%
483,288
03/18/2026
107.28
108.34
104.46
105.05
-3.54%
626,112
03/17/2026
110.41
111.98
108.05
108.91
-0.04%
397,143
03/16/2026
109.30
111.98
107.98
108.95
+0.55%
496,054
03/13/2026
110.81
113.11
107.92
108.35
-1.83%
562,681
03/12/2026
112.13
113.75
109.82
110.37
-3.91%
577,681
03/11/2026
114.03
115.61
110.88
114.87
+0.49%
510,558
03/10/2026
119.80
122.70
114.02
114.31
-5.17%
632,514
03/09/2026
116.40
120.98
111.54
120.54
+0.86%
901,669
03/06/2026
126.59
129.18
119.12
119.52
-8.81%
1,076,204
03/05/2026
134.07
136.04
129.21
131.07
-4.49%
728,905
03/04/2026
138.86
138.86
133.41
137.23
-0.19%
720,017
03/03/2026
137.90
139.17
131.10
137.48
-1.93%
658,513
03/02/2026
136.79
140.67
131.82
140.19
+0.80%
553,541
02/27/2026
145.00
145.00
136.32
139.08
-6.11%
933,571
02/26/2026
141.99
149.37
139.61
148.12
+5.12%
562,709
02/25/2026
150.10
150.10
140.50
140.91
-4.68%
592,847
02/24/2026
146.55
149.62
143.97
147.83
+1.64%
743,095
02/23/2026
150.85
152.76
142.62
145.44
-4.74%
596,308