5 DAY PERFORMANCE
+5.54%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+19.04%
YEAR-TO-DATE PERFORMANCE
-25.15%
1 YEAR PERFORMANCE
-38.02%
Herc Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $144.11 | $141.71 (-1.67%) | $144.11 | $139.58 | 298.87 K | $4.70 B |
| 12/03/2025 | $131.78 | $143.89 (9.19%) | $144.04 | $129.69 | 479.10 K | $4.78 B |
| 12/02/2025 | $133.49 | $131.84 (-1.24%) | $133.85 | $131.16 | 229.40 K | $4.38 B |
| 12/01/2025 | $133.47 | $132.95 (-0.39%) | $135.99 | $131.90 | 367.80 K | $4.41 B |
| 11/28/2025 | $138.43 | $134.27 (-3.01%) | $138.48 | $133.54 | 143.63 K | $4.46 B |
| 11/26/2025 | $135.99 | $137.28 (0.95%) | $138.60 | $135.87 | 192.83 K | $4.56 B |
| 11/25/2025 | $133.25 | $136.44 (2.39%) | $138.34 | $132.79 | 231.41 K | $4.53 B |
| 11/24/2025 | $132.18 | $133.46 (0.97%) | $134.90 | $130.11 | 336.80 K | $4.43 B |
| 11/21/2025 | $121.59 | $132.12 (8.66%) | $135.57 | $121.44 | 616.80 K | $4.39 B |
| 11/20/2025 | $121.61 | $120.00 (-1.32%) | $124.36 | $119.23 | 539.70 K | $3.98 B |
| 11/19/2025 | $121.37 | $119.74 (-1.34%) | $125.10 | $119.14 | 497.90 K | $3.98 B |
| 11/18/2025 | $127.38 | $120.94 (-5.06%) | $127.58 | $120.78 | 542.32 K | $4.02 B |
| 11/17/2025 | $134.06 | $128.19 (-4.38%) | $134.98 | $127.16 | 432.41 K | $4.26 B |
| 11/14/2025 | $134.44 | $133.53 (-0.68%) | $135.68 | $131.96 | 249.50 K | $4.43 B |
| 11/13/2025 | $138.53 | $132.78 (-4.15%) | $140.48 | $132.56 | 615.92 K | $4.41 B |
| 11/12/2025 | $138.12 | $139.46 (0.97%) | $144.11 | $136.21 | 416.62 K | $4.63 B |
| 11/11/2025 | $140.17 | $141.03 (0.61%) | $145.02 | $138.34 | 420.34 K | $4.68 B |
| 11/10/2025 | $138.84 | $140.50 (1.2%) | $140.73 | $134.74 | 442.50 K | $4.66 B |
| 11/07/2025 | $134.97 | $137.05 (1.54%) | $137.66 | $131.07 | 503.43 K | $4.55 B |
| 11/06/2025 | $139.61 | $136.03 (-2.56%) | $140.60 | $134.24 | 687.94 K | $4.52 B |
| 11/05/2025 | $133.90 | $138.82 (3.67%) | $140.50 | $131.61 | 459.04 K | $4.61 B |
| 11/04/2025 | $133.96 | $134.08 (0.09%) | $136.68 | $132.71 | 340.57 K | $4.45 B |
| 11/03/2025 | $140.34 | $136.35 (-2.84%) | $140.34 | $135.49 | 326.00 K | $4.53 B |
| 10/31/2025 | $137.13 | $142.05 (3.59%) | $143.23 | $134.55 | 429.50 K | $4.72 B |
| 10/30/2025 | $138.00 | $137.34 (-0.48%) | $144.89 | $136.13 | 644.80 K | $4.56 B |
| 10/29/2025 | $139.43 | $141.67 (1.61%) | $150.79 | $139.43 | 1.01 M | $4.70 B |
| 10/28/2025 | $136.59 | $138.64 (1.5%) | $143.35 | $134.31 | 743.23 K | $4.60 B |
| 10/27/2025 | $132.30 | $133.28 (0.74%) | $134.02 | $130.61 | 655.16 K | $4.42 B |
| 10/24/2025 | $130.79 | $131.91 (0.86%) | $133.23 | $129.41 | 373.81 K | $4.38 B |
| 10/23/2025 | $128.69 | $128.42 (-0.21%) | $132.48 | $125.13 | 494.50 K | $3.85 B |
| 10/22/2025 | $129.09 | $129.83 (0.57%) | $132.68 | $127.44 | 344.42 K | $3.89 B |
| 10/21/2025 | $127.62 | $129.37 (1.37%) | $133.04 | $126.27 | 304.44 K | $3.88 B |
| 10/20/2025 | $127.64 | $128.35 (0.56%) | $130.68 | $125.95 | 270.03 K | $3.85 B |
| 10/17/2025 | $127.90 | $125.23 (-2.09%) | $129.72 | $122.08 | 491.35 K | $3.76 B |
| 10/16/2025 | $127.21 | $129.35 (1.68%) | $129.96 | $125.83 | 316.04 K | $3.88 B |
| 10/15/2025 | $125.45 | $126.60 (0.92%) | $129.69 | $125.45 | 554.60 K | $3.80 B |
| 10/14/2025 | $118.87 | $128.01 (7.69%) | $131.67 | $118.12 | 465.42 K | $3.84 B |
| 10/13/2025 | $120.17 | $120.69 (0.43%) | $121.47 | $117.91 | 276.40 K | $3.62 B |
| 10/10/2025 | $122.12 | $117.79 (-3.55%) | $122.81 | $116.65 | 450.84 K | $3.53 B |
| 10/09/2025 | $125.18 | $121.75 (-2.74%) | $125.18 | $120.90 | 431.30 K | $3.65 B |
| 10/08/2025 | $122.75 | $124.17 (1.16%) | $124.89 | $121.41 | 330.53 K | $3.73 B |
| 10/07/2025 | $127.00 | $121.42 (-4.39%) | $128.91 | $121.20 | 713.20 K | $3.64 B |
| 10/06/2025 | $128.52 | $126.38 (-1.67%) | $128.52 | $124.31 | 379.90 K | $3.79 B |
| 10/03/2025 | $124.50 | $128.19 (2.96%) | $131.85 | $124.50 | 610.30 K | $3.85 B |
| 10/02/2025 | $119.81 | $123.73 (3.27%) | $124.50 | $119.81 | 378.32 K | $3.71 B |
| 10/01/2025 | $118.53 | $120.33 (1.52%) | $122.78 | $118.53 | 546.50 K | $3.61 B |
| 09/30/2025 | $113.98 | $116.66 (2.35%) | $116.89 | $113.38 | 395.14 K | $3.50 B |
| 09/29/2025 | $119.18 | $113.68 (-4.61%) | $119.97 | $113.25 | 497.20 K | $3.41 B |
| 09/26/2025 | $119.41 | $118.87 (-0.45%) | $122.00 | $116.14 | 357.64 K | $3.57 B |
| 09/25/2025 | $122.50 | $119.56 (-2.4%) | $122.87 | $119.49 | 308.13 K | $3.59 B |
| 09/24/2025 | $124.19 | $122.82 (-1.1%) | $125.39 | $120.68 | 331.60 K | $3.68 B |
| 09/23/2025 | $126.40 | $124.00 (-1.9%) | $127.51 | $122.55 | 430.02 K | $3.72 B |
| 09/22/2025 | $118.05 | $124.42 (5.4%) | $124.68 | $118.00 | 495.70 K | $3.73 B |
| 09/19/2025 | $126.80 | $119.10 (-6.07%) | $127.50 | $118.91 | 1.28 M | $3.57 B |
| 09/18/2025 | $130.18 | $128.26 (-1.47%) | $131.60 | $126.95 | 483.10 K | $3.85 B |
| 09/17/2025 | $133.01 | $127.68 (-4.01%) | $136.14 | $126.86 | 623.55 K | $3.83 B |
| 09/16/2025 | $129.74 | $132.32 (1.99%) | $132.99 | $126.07 | 377.33 K | $3.97 B |
| 09/15/2025 | $127.22 | $129.21 (1.56%) | $132.00 | $125.66 | 377.25 K | $3.88 B |
| 09/12/2025 | $128.24 | $126.48 (-1.37%) | $129.37 | $124.83 | 449.61 K | $3.79 B |
| 09/11/2025 | $133.98 | $129.19 (-3.58%) | $135.49 | $129.15 | 458.44 K | $3.88 B |
| 09/10/2025 | $134.05 | $133.30 (-0.56%) | $137.50 | $132.07 | 381.62 K | $4.00 B |
| 09/09/2025 | $136.61 | $133.64 (-2.17%) | $137.76 | $129.24 | 497.63 K | $4.01 B |
| 09/08/2025 | $138.06 | $138.02 (-0.03%) | $138.09 | $134.78 | 456.00 K | $4.14 B |
| 09/05/2025 | $129.73 | $138.47 (6.74%) | $139.70 | $129.73 | 520.40 K | $4.15 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.
