5 DAY PERFORMANCE
-3.63%
1 MONTH PERFORMANCE
+4.92%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-47.73%
YEAR-TO-DATE PERFORMANCE
-36.88%
1 YEAR PERFORMANCE
-12.93%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $121.14 | $119.43 (-1.41%) | $124.16 | $119.08 | 475.83 K | $3.40 B |
| 06/03/2025 | $117.85 | $120.67 (2.39%) | $121.35 | $115.26 | 767.44 K | $3.44 B |
| 06/02/2025 | $124.35 | $115.78 (-6.89%) | $124.64 | $113.22 | 827.90 K | $3.30 B |
| 05/30/2025 | $125.98 | $124.00 (-1.57%) | $126.09 | $123.54 | 528.90 K | $3.53 B |
| 05/29/2025 | $129.73 | $129.00 (-0.56%) | $129.73 | $125.52 | 302.10 K | $3.68 B |
| 05/28/2025 | $132.06 | $128.29 (-2.85%) | $132.76 | $128.12 | 234.41 K | $3.66 B |
| 05/27/2025 | $129.92 | $131.30 (1.06%) | $132.40 | $127.09 | 275.93 K | $3.74 B |
| 05/23/2025 | $123.98 | $125.68 (1.37%) | $126.78 | $123.98 | 279.90 K | $3.58 B |
| 05/22/2025 | $124.96 | $127.82 (2.29%) | $128.38 | $122.57 | 564.00 K | $3.64 B |
| 05/21/2025 | $133.12 | $125.20 (-5.95%) | $133.85 | $125.00 | 495.93 K | $3.57 B |
| 05/20/2025 | $135.21 | $135.71 (0.37%) | $138.59 | $134.74 | 458.53 K | $3.87 B |
| 05/19/2025 | $134.05 | $136.64 (1.93%) | $137.27 | $133.74 | 430.05 K | $3.89 B |
| 05/16/2025 | $134.18 | $137.29 (2.32%) | $138.68 | $131.48 | 469.56 K | $3.91 B |
| 05/15/2025 | $131.65 | $134.55 (2.2%) | $135.65 | $131.35 | 573.83 K | $3.83 B |
| 05/14/2025 | $135.55 | $134.45 (-0.81%) | $137.95 | $133.65 | 569.81 K | $3.83 B |
| 05/13/2025 | $134.35 | $136.77 (1.8%) | $139.26 | $134.35 | 778.30 K | $3.90 B |
| 05/12/2025 | $133.02 | $133.20 (0.14%) | $134.50 | $127.95 | 621.20 K | $3.80 B |
| 05/09/2025 | $123.68 | $121.52 (-1.75%) | $126.39 | $120.20 | 437.42 K | $3.46 B |
| 05/08/2025 | $116.88 | $123.51 (5.67%) | $126.11 | $116.18 | 699.50 K | $3.52 B |
| 05/07/2025 | $112.94 | $114.04 (0.97%) | $116.56 | $112.83 | 776.94 K | $3.25 B |
| 05/06/2025 | $111.73 | $112.51 (0.7%) | $113.00 | $110.52 | 254.40 K | $3.21 B |
| 05/05/2025 | $113.91 | $113.90 (-0.01%) | $117.14 | $113.68 | 504.52 K | $3.25 B |
| 05/02/2025 | $113.45 | $116.20 (2.42%) | $117.14 | $113.16 | 403.70 K | $3.31 B |
| 05/01/2025 | $110.37 | $111.51 (1.03%) | $113.31 | $109.11 | 438.83 K | $3.18 B |
| 04/30/2025 | $105.58 | $109.44 (3.66%) | $109.73 | $104.15 | 418.70 K | $3.12 B |
| 04/29/2025 | $110.08 | $107.60 (-2.25%) | $111.17 | $104.11 | 560.31 K | $3.07 B |
| 04/28/2025 | $108.75 | $111.11 (2.17%) | $111.60 | $107.93 | 329.41 K | $3.17 B |
| 04/25/2025 | $111.13 | $108.64 (-2.24%) | $112.57 | $105.89 | 416.04 K | $3.10 B |
| 04/24/2025 | $107.00 | $111.45 (4.16%) | $113.34 | $104.85 | 458.70 K | $3.18 B |
| 04/23/2025 | $108.00 | $104.84 (-2.93%) | $115.29 | $103.97 | 877.93 K | $2.99 B |
| 04/22/2025 | $102.99 | $102.34 (-0.63%) | $107.00 | $96.19 | 1.03 M | $2.92 B |
| 04/21/2025 | $115.63 | $111.50 (-3.57%) | $116.54 | $108.29 | 639.80 K | $3.18 B |
| 04/17/2025 | $115.80 | $117.66 (1.61%) | $119.24 | $115.80 | 593.36 K | $3.35 B |
| 04/16/2025 | $116.74 | $115.74 (-0.86%) | $118.99 | $112.91 | 586.80 K | $3.30 B |
| 04/15/2025 | $119.17 | $117.60 (-1.32%) | $120.52 | $116.15 | 245.12 K | $3.35 B |
| 04/14/2025 | $117.29 | $119.12 (1.56%) | $120.18 | $114.54 | 457.74 K | $3.39 B |
| 04/11/2025 | $117.07 | $114.97 (-1.79%) | $118.57 | $112.06 | 727.13 K | $3.28 B |
| 04/10/2025 | $124.00 | $117.81 (-4.99%) | $125.57 | $114.74 | 380.73 K | $3.36 B |
| 04/09/2025 | $110.62 | $128.91 (16.53%) | $130.99 | $109.39 | 907.87 K | $3.67 B |
| 04/08/2025 | $122.84 | $112.60 (-8.34%) | $127.08 | $109.79 | 565.10 K | $3.21 B |
| 04/07/2025 | $114.77 | $119.50 (4.12%) | $129.26 | $110.65 | 690.90 K | $3.41 B |
| 04/04/2025 | $125.30 | $122.23 (-2.45%) | $127.97 | $114.74 | 828.50 K | $3.48 B |
| 04/03/2025 | $131.14 | $129.86 (-0.98%) | $135.00 | $127.60 | 649.11 K | $3.70 B |
| 04/02/2025 | $134.22 | $142.19 (5.94%) | $142.40 | $133.72 | 325.98 K | $4.05 B |
| 04/01/2025 | $131.94 | $136.75 (3.65%) | $139.90 | $131.11 | 412.10 K | $3.90 B |
| 03/31/2025 | $135.29 | $134.27 (-0.75%) | $136.81 | $129.35 | 520.97 K | $3.83 B |
| 03/28/2025 | $138.54 | $138.93 (0.28%) | $139.02 | $135.51 | 1.01 M | $3.96 B |
| 03/27/2025 | $140.82 | $139.55 (-0.9%) | $141.62 | $138.15 | 419.63 K | $3.98 B |
| 03/26/2025 | $142.82 | $140.81 (-1.41%) | $144.50 | $138.07 | 434.50 K | $4.01 B |
| 03/25/2025 | $144.09 | $143.03 (-0.74%) | $145.00 | $141.60 | 584.60 K | $4.08 B |
| 03/24/2025 | $140.24 | $142.75 (1.79%) | $143.51 | $138.47 | 464.41 K | $4.07 B |
| 03/21/2025 | $132.47 | $135.61 (2.37%) | $136.07 | $130.72 | 751.90 K | $3.86 B |
| 03/20/2025 | $130.51 | $135.04 (3.47%) | $136.89 | $129.94 | 473.80 K | $3.85 B |
| 03/19/2025 | $127.62 | $132.71 (3.99%) | $134.42 | $127.62 | 500.01 K | $3.78 B |
| 03/18/2025 | $127.51 | $127.97 (0.36%) | $128.52 | $125.23 | 450.10 K | $3.65 B |
| 03/17/2025 | $128.09 | $128.32 (0.18%) | $130.59 | $127.35 | 398.75 K | $3.66 B |
| 03/14/2025 | $124.41 | $129.28 (3.91%) | $129.82 | $123.46 | 527.10 K | $3.68 B |
| 03/13/2025 | $123.21 | $122.25 (-0.78%) | $126.62 | $119.60 | 704.44 K | $3.48 B |
| 03/12/2025 | $126.40 | $123.25 (-2.49%) | $129.65 | $121.12 | 676.10 K | $3.51 B |
| 03/11/2025 | $125.44 | $128.73 (2.62%) | $129.43 | $123.33 | 876.92 K | $3.67 B |
| 03/10/2025 | $128.71 | $125.25 (-2.69%) | $130.69 | $123.64 | 462.54 K | $3.57 B |
| 03/07/2025 | $128.30 | $131.55 (2.53%) | $132.79 | $125.73 | 536.33 K | $3.75 B |
| 03/06/2025 | $130.79 | $128.85 (-1.48%) | $132.05 | $126.73 | 541.30 K | $3.67 B |
| 03/05/2025 | $129.55 | $133.50 (3.05%) | $134.30 | $128.85 | 663.50 K | $3.80 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.
