Herc Holdings Inc (HRI) Historical Stock Data
108.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRI is up 0.67% a day on average. There have been 15 days where Herc Holdings Inc closed green and 15 days where HRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 111.13 | 108.64 | ↓$2.49 (-2.24%) | 105.89 | 112.57 | 415.97K |
| 2025-04-24 | 107.00 | 111.45 | ↑$4.45 (4.16%) | 104.85 | 113.34 | 458.68K |
| 2025-04-23 | 108.00 | 104.84 | ↓$3.16 (-2.93%) | 103.97 | 115.29 | 815.71K |
| 2025-04-22 | 102.99 | 102.34 | ↓$0.65 (-0.63%) | 96.19 | 107.00 | 1.03M |
| 2025-04-21 | 115.63 | 111.50 | ↓$4.13 (-3.57%) | 108.29 | 116.54 | 639.79K |
| 2025-04-17 | 115.80 | 117.66 | ↑$1.86 (1.61%) | 115.80 | 119.24 | 593.36K |
| 2025-04-16 | 116.74 | 115.74 | ↓$1.00 (-0.86%) | 112.91 | 118.99 | 586.76K |
| 2025-04-15 | 119.17 | 117.60 | ↓$1.57 (-1.32%) | 116.15 | 120.52 | 245.12K |
| 2025-04-14 | 117.29 | 119.12 | ↑$1.83 (1.56%) | 114.54 | 120.18 | 456.78K |
| 2025-04-11 | 117.07 | 114.97 | ↓$2.10 (-1.79%) | 112.06 | 118.57 | 727.13K |
| 2025-04-10 | 124.00 | 117.81 | ↓$6.19 (-4.99%) | 114.74 | 125.57 | 380.71K |
| 2025-04-09 | 110.62 | 128.91 | ↑$18.29 (16.53%) | 109.39 | 130.99 | 0.91M |
| 2025-04-08 | 122.84 | 112.60 | ↓$10.24 (-8.34%) | 109.79 | 127.08 | 565.06K |
| 2025-04-07 | 114.77 | 119.50 | ↑$4.73 (4.12%) | 110.65 | 129.26 | 690.78K |
| 2025-04-04 | 125.30 | 122.23 | ↓$3.07 (-2.45%) | 114.74 | 127.97 | 828.50K |
| 2025-04-03 | 131.14 | 129.86 | ↓$1.28 (-0.98%) | 127.60 | 135.00 | 649.11K |
| 2025-04-02 | 134.22 | 142.19 | ↑$7.97 (5.94%) | 133.72 | 142.40 | 325.98K |
| 2025-04-01 | 131.94 | 136.75 | ↑$4.81 (3.65%) | 131.11 | 139.90 | 411.76K |
| 2025-03-31 | 135.29 | 134.27 | ↓$1.02 (-0.75%) | 129.35 | 136.81 | 520.91K |
| 2025-03-28 | 138.54 | 138.93 | ↑$0.39 (0.28%) | 135.51 | 139.02 | 1.01M |
| 2025-03-27 | 140.82 | 139.55 | ↓$1.27 (-0.90%) | 138.15 | 141.62 | 419.63K |
| 2025-03-26 | 142.82 | 140.81 | ↓$2.01 (-1.41%) | 138.08 | 144.50 | 434.48K |
| 2025-03-25 | 144.09 | 143.03 | ↓$1.06 (-0.74%) | 141.60 | 145.00 | 584.60K |
| 2025-03-24 | 140.24 | 142.75 | ↑$2.51 (1.79%) | 138.47 | 143.51 | 464.41K |
| 2025-03-21 | 132.47 | 135.61 | ↑$3.14 (2.37%) | 130.72 | 136.07 | 751.86K |
| 2025-03-20 | 130.51 | 135.04 | ↑$4.53 (3.47%) | 129.94 | 136.89 | 473.79K |
| 2025-03-19 | 127.62 | 132.71 | ↑$5.09 (3.99%) | 127.62 | 134.42 | 499.97K |
| 2025-03-18 | 127.51 | 127.97 | ↑$0.46 (0.36%) | 125.23 | 128.52 | 450.10K |
| 2025-03-17 | 128.09 | 128.32 | ↑$0.23 (0.18%) | 127.35 | 130.59 | 398.75K |
| 2025-03-14 | 124.41 | 129.28 | ↑$4.87 (3.91%) | 123.46 | 129.82 | 527.10K |
Create an account or log in to view more rows.
$HRI Short again!!
$HRI Dumping started...
Get out while you can...
$HRI She's gettin' ready to...
$HRI Reinvest your dividends
$HRI push baby push!
$HRI more calls coming in
$HRI bag holders for life club
$HRI warming up
$HRI yeah we're going green today
$HRI the redness has arrived