-
5 DAY PERFORMANCE
+3.42% -
1 MONTH PERFORMANCE
+6.54% -
3 MONTH PERFORMANCE
+52.29% -
6 MONTH PERFORMANCE
+50.93% -
YEAR-TO-DATE PERFORMANCE
+49.72% -
1 YEAR PERFORMANCE
+79.28%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $218.55 | $222.92 (2%) | $223.02 | $217.31 | 265,212 | $6.33 B |
| 11/21/2024 | $214.13 | $217.76 (1.7%) | $218.14 | $212.92 | 259,019 | $6.18 B |
| 11/20/2024 | $215.95 | $213.45 (-1.16%) | $216.40 | $211.74 | 258,000 | $6.06 B |
| 11/19/2024 | $215.00 | $215.55 (0.26%) | $219.07 | $214.00 | 265,871 | $6.12 B |
| 11/18/2024 | $217.95 | $217.49 (-0.21%) | $220.60 | $216.02 | 183,200 | $6.18 B |
| 11/15/2024 | $219.57 | $217.67 (-0.87%) | $221.84 | $215.84 | 353,116 | $6.18 B |
| 11/14/2024 | $224.08 | $217.54 (-2.92%) | $224.08 | $217.16 | 374,300 | $6.18 B |
| 11/13/2024 | $225.30 | $222.17 (-1.39%) | $227.80 | $219.56 | 362,438 | $6.31 B |
| 11/12/2024 | $227.96 | $224.48 (-1.53%) | $231.00 | $223.90 | 318,701 | $6.38 B |
| 11/11/2024 | $237.00 | $227.59 (-3.97%) | $237.70 | $227.00 | 503,190 | $6.46 B |
| 11/08/2024 | $233.24 | $233.43 (0.08%) | $235.71 | $231.49 | 201,744 | $6.63 B |
| 11/07/2024 | $236.97 | $233.09 (-1.64%) | $236.97 | $230.23 | 406,412 | $6.62 B |
| 11/06/2024 | $233.97 | $239.28 (2.27%) | $246.88 | $230.87 | 1.09 M | $6.80 B |
| 11/05/2024 | $207.17 | $215.05 (3.8%) | $215.34 | $207.17 | 365,130 | $6.11 B |
| 11/04/2024 | $208.67 | $207.00 (-0.8%) | $214.25 | $206.71 | 430,803 | $5.88 B |
| 11/01/2024 | $211.48 | $210.17 (-0.62%) | $212.59 | $207.37 | 371,000 | $5.97 B |
| 10/31/2024 | $211.47 | $209.14 (-1.1%) | $212.73 | $209.07 | 236,628 | $5.94 B |
| 10/30/2024 | $210.50 | $210.35 (-0.07%) | $213.70 | $208.54 | 345,200 | $5.97 B |
| 10/29/2024 | $212.45 | $210.86 (-0.75%) | $214.50 | $209.13 | 429,900 | $5.99 B |
| 10/28/2024 | $210.00 | $214.60 (2.19%) | $214.62 | $209.75 | 352,547 | $6.09 B |
| 10/25/2024 | $210.20 | $209.47 (-0.35%) | $211.63 | $206.35 | 423,225 | $5.95 B |
| 10/24/2024 | $208.97 | $209.23 (0.12%) | $214.16 | $204.37 | 540,000 | $5.94 B |
| 10/23/2024 | $201.00 | $209.56 (4.26%) | $210.93 | $199.18 | 1.25 M | $5.95 B |
| 10/22/2024 | $174.10 | $198.60 (14.07%) | $202.30 | $173.00 | 1.27 M | $5.64 B |
| 10/21/2024 | $172.16 | $169.07 (-1.79%) | $172.56 | $167.49 | 402,635 | $4.80 B |
| 10/18/2024 | $173.00 | $172.04 (-0.55%) | $173.41 | $169.48 | 452,215 | $4.89 B |
| 10/17/2024 | $173.80 | $173.08 (-0.41%) | $173.80 | $171.46 | 310,000 | $4.92 B |
| 10/16/2024 | $170.47 | $173.95 (2.04%) | $178.93 | $169.91 | 561,000 | $4.94 B |
| 10/15/2024 | $167.93 | $168.02 (0.05%) | $171.61 | $167.66 | 261,121 | $4.77 B |
| 10/14/2024 | $165.58 | $169.42 (2.32%) | $170.60 | $165.58 | 214,229 | $4.81 B |
| 10/11/2024 | $164.66 | $166.10 (0.87%) | $167.60 | $163.97 | 208,303 | $4.72 B |
| 10/10/2024 | $160.94 | $163.72 (1.73%) | $165.49 | $160.56 | 286,934 | $4.65 B |
| 10/09/2024 | $160.94 | $163.69 (1.71%) | $164.58 | $160.46 | 255,008 | $4.65 B |
| 10/08/2024 | $162.00 | $162.00 (0%) | $163.00 | $161.10 | 276,511 | $4.60 B |
| 10/07/2024 | $158.49 | $161.18 (1.7%) | $161.90 | $157.41 | 169,710 | $4.58 B |
| 10/04/2024 | $159.52 | $160.01 (0.31%) | $160.16 | $156.66 | 186,000 | $4.54 B |
| 10/03/2024 | $156.15 | $155.05 (-0.7%) | $157.49 | $154.40 | 183,648 | $4.40 B |
| 10/02/2024 | $157.03 | $156.92 (-0.07%) | $159.06 | $156.83 | 264,800 | $4.46 B |
| 10/01/2024 | $159.25 | $159.82 (0.36%) | $161.00 | $157.00 | 175,000 | $4.54 B |
| 09/30/2024 | $158.37 | $159.43 (0.67%) | $160.25 | $157.22 | 180,800 | $4.53 B |
| 09/27/2024 | $158.40 | $159.53 (0.71%) | $161.87 | $157.85 | 171,200 | $4.53 B |
| 09/26/2024 | $160.50 | $156.63 (-2.41%) | $160.60 | $155.28 | 190,000 | $4.45 B |
| 09/25/2024 | $159.25 | $157.07 (-1.37%) | $160.07 | $156.80 | 158,713 | $4.46 B |
| 09/24/2024 | $157.28 | $158.41 (0.72%) | $159.31 | $155.53 | 177,548 | $4.50 B |
| 09/23/2024 | $155.92 | $156.29 (0.24%) | $158.47 | $154.93 | 162,300 | $4.44 B |
| 09/20/2024 | $155.81 | $155.37 (-0.28%) | $157.22 | $153.16 | 313,400 | $4.41 B |
| 09/19/2024 | $156.98 | $157.02 (0.03%) | $158.31 | $152.81 | 197,600 | $4.46 B |
| 09/18/2024 | $152.67 | $151.50 (-0.77%) | $158.71 | $150.33 | 329,751 | $4.30 B |
| 09/17/2024 | $145.28 | $152.67 (5.09%) | $152.96 | $144.38 | 378,500 | $4.34 B |
| 09/16/2024 | $139.96 | $143.18 (2.3%) | $143.64 | $139.84 | 169,331 | $4.07 B |
| 09/13/2024 | $136.17 | $138.77 (1.91%) | $140.29 | $135.04 | 182,800 | $3.94 B |
| 09/12/2024 | $134.08 | $133.78 (-0.22%) | $135.20 | $131.80 | 137,000 | $3.80 B |
| 09/11/2024 | $132.92 | $133.75 (0.62%) | $134.16 | $128.23 | 172,700 | $3.80 B |
| 09/10/2024 | $133.19 | $134.43 (0.93%) | $134.81 | $131.64 | 163,500 | $3.82 B |
| 09/09/2024 | $133.23 | $132.19 (-0.78%) | $134.43 | $131.85 | 173,712 | $3.75 B |
| 09/06/2024 | $134.88 | $132.07 (-2.08%) | $135.99 | $132.05 | 197,801 | $3.75 B |
| 09/05/2024 | $138.30 | $134.88 (-2.47%) | $138.30 | $132.17 | 201,900 | $3.83 B |
| 09/04/2024 | $136.46 | $137.37 (0.67%) | $138.29 | $135.96 | 162,748 | $3.90 B |
| 09/03/2024 | $143.84 | $137.97 (-4.08%) | $145.03 | $137.65 | 249,713 | $3.92 B |
| 08/30/2024 | $144.88 | $146.37 (1.03%) | $146.40 | $142.67 | 122,218 | $4.16 B |
| 08/29/2024 | $142.51 | $143.98 (1.03%) | $145.23 | $139.67 | 155,300 | $4.09 B |
| 08/28/2024 | $142.50 | $140.49 (-1.41%) | $142.90 | $140.05 | 301,640 | $3.99 B |
| 08/27/2024 | $145.73 | $143.88 (-1.27%) | $145.73 | $143.27 | 215,900 | $4.09 B |
| 08/26/2024 | $147.93 | $146.39 (-1.04%) | $148.83 | $146.15 | 196,309 | $4.16 B |