5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-17.73%
3 MONTH PERFORMANCE
+20.65%
6 MONTH PERFORMANCE
+44.30%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+28.06%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $189.96 | $189.33 (-0.33%) | $191.02 | $188.34 | 232,531 | $5.38 B |
| 12/30/2024 | $188.11 | $189.14 (0.55%) | $189.92 | $185.00 | 171,021 | $5.37 B |
| 12/27/2024 | $191.35 | $189.62 (-0.9%) | $192.63 | $187.28 | 159,300 | $5.39 B |
| 12/26/2024 | $190.22 | $192.52 (1.21%) | $193.44 | $189.48 | 94,503 | $5.47 B |
| 12/24/2024 | $190.00 | $191.45 (0.76%) | $191.90 | $188.30 | 87,100 | $5.44 B |
| 12/23/2024 | $185.97 | $189.26 (1.77%) | $190.44 | $184.50 | 243,400 | $5.37 B |
| 12/20/2024 | $181.25 | $187.33 (3.35%) | $191.20 | $181.25 | 540,927 | $5.32 B |
| 12/19/2024 | $188.39 | $183.70 (-2.49%) | $190.02 | $182.16 | 428,600 | $5.22 B |
| 12/18/2024 | $196.85 | $186.03 (-5.5%) | $196.85 | $183.87 | 573,600 | $5.28 B |
| 12/17/2024 | $197.99 | $195.00 (-1.51%) | $198.65 | $194.47 | 365,205 | $5.54 B |
| 12/16/2024 | $208.47 | $199.00 (-4.54%) | $209.63 | $198.17 | 699,200 | $5.65 B |
| 12/13/2024 | $207.87 | $207.81 (-0.03%) | $212.67 | $206.95 | 304,519 | $5.90 B |
| 12/12/2024 | $211.12 | $208.63 (-1.18%) | $213.27 | $206.69 | 318,600 | $5.93 B |
| 12/11/2024 | $216.86 | $210.35 (-3%) | $217.09 | $207.80 | 551,200 | $5.97 B |
| 12/10/2024 | $222.43 | $212.55 (-4.44%) | $222.43 | $210.56 | 318,937 | $6.04 B |
| 12/09/2024 | $231.51 | $229.07 (-1.05%) | $235.40 | $225.29 | 233,700 | $6.51 B |
| 12/06/2024 | $231.73 | $230.14 (-0.69%) | $232.74 | $226.35 | 152,500 | $6.54 B |
| 12/05/2024 | $228.30 | $228.62 (0.14%) | $232.23 | $224.45 | 285,100 | $6.49 B |
| 12/04/2024 | $228.10 | $229.29 (0.52%) | $230.09 | $224.85 | 169,400 | $6.51 B |
| 12/03/2024 | $230.80 | $228.69 (-0.91%) | $232.10 | $225.34 | 228,100 | $6.49 B |
| 12/02/2024 | $232.69 | $230.13 (-1.1%) | $236.39 | $229.03 | 294,432 | $6.54 B |
| 11/29/2024 | $233.44 | $232.00 (-0.62%) | $233.46 | $231.35 | 153,700 | $6.59 B |
| 11/27/2024 | $233.53 | $229.75 (-1.62%) | $233.80 | $226.81 | 183,127 | $6.52 B |
| 11/26/2024 | $226.11 | $231.00 (2.16%) | $231.30 | $223.01 | 233,153 | $6.56 B |
| 11/25/2024 | $225.15 | $228.78 (1.61%) | $230.00 | $225.15 | 420,625 | $6.50 B |
| 11/22/2024 | $218.55 | $222.92 (2%) | $223.08 | $217.31 | 271,548 | $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 |