-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+18.62% -
3 MONTH PERFORMANCE
+26.55% -
6 MONTH PERFORMANCE
-3.10% -
YEAR-TO-DATE PERFORMANCE
+7.46% -
1 YEAR PERFORMANCE
+50.60%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $159.52 | $160.01 (0.31%) | $160.16 | $156.66 | 185,953 | $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 |
| 08/23/2024 | $138.11 | $146.38 (5.99%) | $147.10 | $138.11 | 202,600 | $4.16 B |
| 08/22/2024 | $137.68 | $138.14 (0.33%) | $140.23 | $137.31 | 236,548 | $3.92 B |
| 08/21/2024 | $137.88 | $137.62 (-0.19%) | $138.67 | $136.63 | 190,700 | $3.91 B |
| 08/20/2024 | $138.05 | $136.36 (-1.22%) | $138.75 | $135.45 | 115,230 | $3.87 B |
| 08/19/2024 | $135.68 | $138.52 (2.09%) | $138.91 | $134.91 | 172,900 | $3.93 B |
| 08/16/2024 | $134.44 | $135.25 (0.6%) | $136.43 | $134.28 | 146,806 | $3.84 B |
| 08/15/2024 | $136.67 | $135.15 (-1.11%) | $137.75 | $134.90 | 435,839 | $3.84 B |
| 08/14/2024 | $133.16 | $132.48 (-0.51%) | $133.16 | $130.65 | 188,946 | $3.76 B |
| 08/13/2024 | $130.84 | $132.37 (1.17%) | $133.69 | $129.20 | 149,400 | $3.76 B |
| 08/12/2024 | $130.64 | $130.00 (-0.49%) | $131.13 | $128.50 | 146,438 | $3.69 B |
| 08/09/2024 | $132.08 | $130.33 (-1.32%) | $133.23 | $129.98 | 134,201 | $3.70 B |
| 08/08/2024 | $131.25 | $132.64 (1.06%) | $133.33 | $128.52 | 193,200 | $3.77 B |
| 08/07/2024 | $138.32 | $129.00 (-6.74%) | $139.62 | $128.31 | 240,200 | $3.66 B |
| 08/06/2024 | $134.29 | $135.71 (1.06%) | $139.33 | $133.16 | 322,900 | $3.85 B |
| 08/05/2024 | $125.57 | $134.51 (7.12%) | $134.97 | $125.11 | 358,000 | $3.82 B |
| 08/02/2024 | $138.01 | $134.49 (-2.55%) | $138.01 | $133.68 | 266,303 | $3.82 B |
| 08/01/2024 | $155.87 | $144.10 (-7.55%) | $156.90 | $143.19 | 376,600 | $4.09 B |
| 07/31/2024 | $154.87 | $155.84 (0.63%) | $159.85 | $152.15 | 371,359 | $4.43 B |
| 07/30/2024 | $151.90 | $153.11 (0.8%) | $154.18 | $151.50 | 242,503 | $4.35 B |
| 07/29/2024 | $154.00 | $153.09 (-0.59%) | $156.12 | $152.76 | 165,329 | $4.35 B |
| 07/26/2024 | $158.25 | $154.24 (-2.53%) | $160.68 | $153.70 | 301,339 | $4.38 B |
| 07/25/2024 | $146.50 | $155.39 (6.07%) | $158.32 | $146.50 | 572,600 | $4.41 B |
| 07/24/2024 | $151.83 | $145.88 (-3.92%) | $154.20 | $144.99 | 396,727 | $4.14 B |
| 07/23/2024 | $143.38 | $153.30 (6.92%) | $153.46 | $139.54 | 531,600 | $4.35 B |
| 07/22/2024 | $145.77 | $144.27 (-1.03%) | $147.14 | $142.94 | 730,600 | $4.10 B |
| 07/19/2024 | $148.45 | $144.66 (-2.55%) | $149.44 | $144.10 | 527,100 | $4.11 B |
| 07/18/2024 | $151.25 | $148.11 (-2.08%) | $156.43 | $148.08 | 278,699 | $4.19 B |
| 07/17/2024 | $151.19 | $151.25 (0.04%) | $154.48 | $150.57 | 323,305 | $4.28 B |
| 07/16/2024 | $145.38 | $153.31 (5.45%) | $153.54 | $143.96 | 368,200 | $4.34 B |
| 07/15/2024 | $137.58 | $143.46 (4.27%) | $143.63 | $137.09 | 287,800 | $4.06 B |
| 07/12/2024 | $134.76 | $136.52 (1.31%) | $138.57 | $133.73 | 271,700 | $3.86 B |
| 07/11/2024 | $130.92 | $132.73 (1.38%) | $135.13 | $130.57 | 228,800 | $3.76 B |
| 07/10/2024 | $126.03 | $127.39 (1.08%) | $127.42 | $125.50 | 160,500 | $3.61 B |
| 07/09/2024 | $127.48 | $125.03 (-1.92%) | $127.48 | $124.70 | 164,849 | $3.54 B |
| 07/08/2024 | $128.11 | $128.74 (0.49%) | $129.03 | $127.52 | 209,402 | $3.64 B |
| 07/05/2024 | $129.96 | $126.43 (-2.72%) | $130.01 | $126.28 | 110,113 | $3.58 B |