Skip to main content
HRI logo

Herc Holdings Inc.

HRINYSEIndustrialsRental & Leasing Services

$121.57Today:- (-)1Y −0.98%

As of Oct 16, 2026 close

Market cap
$4.15B
P/E (TTM)
84.78
Forward P/E
42.23
Dividend yield
2.26%
52-week range
$88.45$188.35
Volume (live)
-
Avg. volume (3M)
814.25K

Herc Holdings (HRI) Historical Stock Prices

Analyze Herc Holdings (HRI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Herc Holdings (HRI) Interactive Price Chart

Interactive historical price chart showing Herc Holdings stock price movements and trends across multiple time periods.

Loading chart...

HRI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HRI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026123.57127.32120.41121.57121.571.32M
Oct 15, 2026122.48124.76120.48124.00124.00572.04K
Oct 14, 2026127.90129.86120.67123.11123.11650.43K
Oct 13, 2026127.10129.60125.09128.70128.70391.65K
Oct 12, 2026123.46128.94122.47127.22127.22393.61K
Oct 9, 2026125.14125.15121.85123.46123.46471.84K
Oct 8, 2026122.34126.08121.05123.86123.86411.11K
Oct 7, 2026133.66133.66123.13124.42124.42655.48K
Oct 6, 2026135.14141.29134.35134.73134.73542.55K
Oct 5, 2026140.05140.88134.95135.51135.51547.56K
Oct 2, 2026133.74139.35132.46138.37138.37519.84K
Oct 1, 2026125.00132.44120.39131.86131.86897.16K
Sep 30, 2026128.00130.66124.58124.80124.80487.03K
Sep 29, 2026134.46137.31124.88127.24127.24886.33K
Sep 28, 2026134.36135.97131.55133.90133.90471.47K
Sep 25, 2026130.51139.44130.05135.36135.36581.62K
Sep 24, 2026135.17135.78128.45130.94130.94849.56K
Sep 23, 2026142.26143.14137.09137.23137.23565.30K
Sep 22, 2026142.00146.58139.18144.07144.07569.16K
Sep 21, 2026136.46141.69133.90140.74140.74642.47K
Sep 18, 2026138.12140.48134.12135.26135.265.57M
Sep 17, 2026145.90146.97138.69138.76138.76742.39K
Sep 16, 2026140.01145.37139.10142.71142.71802.45K
Sep 15, 2026140.03141.94137.69138.95138.95704.88K
Sep 14, 2026137.71143.36136.00140.42140.42647.71K
Sep 11, 2026144.19145.68140.00140.96140.96626.14K
Sep 10, 2026144.80145.40141.47142.04142.04575.24K
Sep 9, 2026146.85153.82143.69144.79144.79657.90K
Sep 8, 2026149.99153.43144.61146.27146.271.23M
Sep 4, 2026136.25142.52136.09140.92140.92446.88K
Sep 3, 2026138.42141.97135.06138.94138.94390.31K
Sep 2, 2026140.37143.60137.03137.77137.77483.52K
Sep 1, 2026149.81151.00139.40141.06140.36667.25K
Aug 31, 2026151.07153.66147.31152.34151.58420.33K
Aug 28, 2026156.61156.61148.04150.60149.85418.99K
Aug 27, 2026154.63157.76152.55155.43154.66416.22K
Aug 26, 2026157.57160.22155.00156.24155.46305.81K
Aug 25, 2026164.35168.00155.18156.09155.32393.49K
Aug 24, 2026162.67163.04157.85158.00157.22305.68K
Aug 21, 2026164.08167.04158.13161.90161.10289.57K
Aug 20, 2026165.14167.08159.69161.66160.86338.00K
Aug 19, 2026167.00169.88164.97168.10167.27302.91K
Aug 18, 2026170.89170.99165.95166.82165.99309.96K
Aug 17, 2026175.75176.00171.13173.12172.26305.11K
Aug 14, 2026168.28174.02168.28173.51172.65206.97K
Aug 13, 2026169.48171.00165.56168.71167.87264.32K
Aug 12, 2026172.59172.59167.04168.54167.70289.22K
Aug 11, 2026165.02175.99165.02171.03170.18285.73K
Aug 10, 2026167.16171.21166.49169.76168.92335.93K
Aug 7, 2026169.29172.21164.22167.90167.07311.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.