5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
-42.78%
6 MONTH PERFORMANCE
-31.54%
YEAR-TO-DATE PERFORMANCE
-37.80%
1 YEAR PERFORMANCE
-21.89%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $115.80 | $117.66 (1.61%) | $119.24 | $115.80 | 593,180 | $3.34 B |
| 04/16/2025 | $116.74 | $115.74 (-0.86%) | $118.99 | $112.91 | 586,800 | $3.29 B |
| 04/15/2025 | $119.17 | $117.60 (-1.32%) | $120.52 | $116.15 | 245,115 | $3.34 B |
| 04/14/2025 | $117.29 | $119.12 (1.56%) | $120.18 | $114.54 | 457,739 | $3.38 B |
| 04/11/2025 | $117.07 | $114.97 (-1.79%) | $118.57 | $112.06 | 727,129 | $3.27 B |
| 04/10/2025 | $124.00 | $117.81 (-4.99%) | $125.57 | $114.74 | 380,725 | $3.35 B |
| 04/09/2025 | $110.62 | $128.91 (16.53%) | $130.99 | $109.39 | 907,874 | $3.66 B |
| 04/08/2025 | $122.84 | $112.60 (-8.34%) | $127.08 | $109.79 | 565,100 | $3.20 B |
| 04/07/2025 | $114.77 | $119.50 (4.12%) | $129.26 | $110.65 | 690,900 | $3.39 B |
| 04/04/2025 | $125.30 | $122.23 (-2.45%) | $127.97 | $114.74 | 828,500 | $3.47 B |
| 04/03/2025 | $131.14 | $129.86 (-0.98%) | $135.00 | $127.60 | 649,109 | $3.69 B |
| 04/02/2025 | $134.22 | $142.19 (5.94%) | $142.40 | $133.72 | 325,980 | $4.04 B |
| 04/01/2025 | $131.94 | $136.75 (3.65%) | $139.90 | $131.11 | 412,100 | $3.88 B |
| 03/31/2025 | $135.29 | $134.27 (-0.75%) | $136.81 | $129.35 | 520,969 | $3.81 B |
| 03/28/2025 | $138.54 | $138.93 (0.28%) | $139.02 | $135.51 | 1.01 M | $3.95 B |
| 03/27/2025 | $140.82 | $139.55 (-0.9%) | $141.62 | $138.15 | 419,627 | $3.96 B |
| 03/26/2025 | $142.82 | $140.81 (-1.41%) | $144.50 | $138.07 | 434,500 | $4.00 B |
| 03/25/2025 | $144.09 | $143.03 (-0.74%) | $145.00 | $141.60 | 584,603 | $4.06 B |
| 03/24/2025 | $140.24 | $142.75 (1.79%) | $143.51 | $138.47 | 464,414 | $4.05 B |
| 03/21/2025 | $132.47 | $135.61 (2.37%) | $136.07 | $130.72 | 751,900 | $3.85 B |
| 03/20/2025 | $130.51 | $135.04 (3.47%) | $136.89 | $129.94 | 473,800 | $3.84 B |
| 03/19/2025 | $127.62 | $132.71 (3.99%) | $134.42 | $127.62 | 500,011 | $3.77 B |
| 03/18/2025 | $127.51 | $127.97 (0.36%) | $128.52 | $125.23 | 450,104 | $3.63 B |
| 03/17/2025 | $128.09 | $128.32 (0.18%) | $130.59 | $127.35 | 398,748 | $3.64 B |
| 03/14/2025 | $124.41 | $129.28 (3.91%) | $129.82 | $123.46 | 527,103 | $3.67 B |
| 03/13/2025 | $123.21 | $122.25 (-0.78%) | $126.62 | $119.60 | 704,436 | $3.47 B |
| 03/12/2025 | $126.40 | $123.25 (-2.49%) | $129.65 | $121.12 | 676,100 | $3.50 B |
| 03/11/2025 | $125.44 | $128.73 (2.62%) | $129.43 | $123.33 | 876,915 | $3.66 B |
| 03/10/2025 | $128.71 | $125.25 (-2.69%) | $130.69 | $123.64 | 462,536 | $3.56 B |
| 03/07/2025 | $128.30 | $131.55 (2.53%) | $132.79 | $125.73 | 536,325 | $3.74 B |
| 03/06/2025 | $130.79 | $128.85 (-1.48%) | $132.05 | $126.73 | 541,302 | $3.66 B |
| 03/05/2025 | $129.55 | $133.50 (3.05%) | $134.30 | $128.85 | 663,500 | $3.79 B |
| 03/04/2025 | $131.96 | $129.28 (-2.03%) | $133.63 | $125.32 | 986,203 | $3.67 B |
| 03/03/2025 | $145.11 | $135.77 (-6.44%) | $145.82 | $135.00 | 598,800 | $3.86 B |
| 02/28/2025 | $144.64 | $143.48 (-0.8%) | $146.83 | $142.19 | 521,835 | $4.07 B |
| 02/27/2025 | $150.53 | $145.04 (-3.65%) | $150.60 | $143.41 | 471,900 | $4.12 B |
| 02/26/2025 | $150.38 | $150.71 (0.22%) | $153.99 | $148.50 | 875,300 | $4.28 B |
| 02/25/2025 | $153.05 | $147.80 (-3.43%) | $153.77 | $145.52 | 1.01 M | $4.20 B |
| 02/24/2025 | $163.92 | $152.91 (-6.72%) | $164.92 | $152.02 | 840,804 | $4.34 B |
| 02/21/2025 | $180.26 | $163.97 (-9.04%) | $180.26 | $161.99 | 842,800 | $4.66 B |
| 02/20/2025 | $179.69 | $178.89 (-0.45%) | $181.99 | $174.78 | 786,111 | $5.08 B |
| 02/19/2025 | $182.38 | $179.97 (-1.32%) | $183.42 | $178.25 | 673,858 | $5.11 B |
| 02/18/2025 | $172.67 | $185.37 (7.36%) | $190.04 | $163.30 | 2.84 M | $5.26 B |
| 02/14/2025 | $195.33 | $200.74 (2.77%) | $201.28 | $192.48 | 352,100 | $5.70 B |
| 02/13/2025 | $209.47 | $195.35 (-6.74%) | $211.81 | $193.92 | 492,661 | $5.55 B |
| 02/12/2025 | $202.55 | $207.86 (2.62%) | $207.96 | $200.37 | 365,062 | $5.90 B |
| 02/11/2025 | $199.80 | $207.52 (3.86%) | $207.70 | $199.40 | 425,921 | $5.89 B |
| 02/10/2025 | $207.00 | $202.75 (-2.05%) | $207.47 | $201.07 | 258,448 | $5.76 B |
| 02/07/2025 | $208.23 | $205.00 (-1.55%) | $210.24 | $204.87 | 140,012 | $5.82 B |
| 02/06/2025 | $207.34 | $209.39 (0.99%) | $211.88 | $206.59 | 178,846 | $5.95 B |
| 02/05/2025 | $205.56 | $205.57 (0%) | $207.30 | $201.94 | 192,800 | $5.84 B |
| 02/04/2025 | $199.78 | $204.07 (2.15%) | $204.72 | $199.78 | 137,935 | $5.80 B |
| 02/03/2025 | $196.95 | $197.24 (0.15%) | $202.56 | $194.38 | 182,600 | $5.60 B |
| 01/31/2025 | $207.47 | $203.96 (-1.69%) | $207.75 | $201.74 | 271,300 | $5.79 B |
| 01/30/2025 | $205.93 | $208.35 (1.18%) | $211.15 | $204.65 | 351,443 | $5.92 B |
| 01/29/2025 | $197.95 | $203.74 (2.92%) | $204.09 | $197.95 | 363,025 | $5.79 B |
| 01/28/2025 | $200.19 | $198.74 (-0.72%) | $200.22 | $193.30 | 281,208 | $5.64 B |
| 01/27/2025 | $211.00 | $199.11 (-5.64%) | $211.00 | $198.29 | 448,841 | $5.65 B |
| 01/24/2025 | $207.49 | $211.06 (1.72%) | $211.35 | $205.77 | 276,210 | $5.99 B |
| 01/23/2025 | $207.11 | $208.74 (0.79%) | $209.04 | $205.30 | 336,900 | $5.93 B |
| 01/22/2025 | $209.35 | $207.43 (-0.92%) | $212.19 | $206.64 | 216,377 | $5.89 B |
| 01/21/2025 | $207.48 | $210.02 (1.22%) | $211.50 | $206.11 | 260,900 | $5.96 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.
