Herc Inc. (HRI)
136.80
2.53 (1.88%)
At close: Apr 01, 2025, 3:59 PM
137.00
0.15%
After-hours: Apr 01, 2025, 04:21 PM EDT
Herc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 135.29 | 136.81 | 129.35 | 134.27 | -4.66 | -3.35% | 520,289 |
| Mar 28, 2025 | 138.54 | 139.02 | 135.51 | 138.93 | -0.62 | -0.44% | 1,013,853 |
| Mar 27, 2025 | 140.82 | 141.62 | 138.15 | 139.55 | -1.26 | -0.89% | 419,627 |
| Mar 26, 2025 | 142.82 | 144.50 | 138.07 | 140.81 | -2.22 | -1.55% | 434,500 |
| Mar 25, 2025 | 144.09 | 145.00 | 141.60 | 143.03 | 0.28 | 0.20% | 584,603 |
| Mar 24, 2025 | 140.24 | 143.51 | 138.47 | 142.75 | 7.14 | 5.27% | 464,414 |
| Mar 21, 2025 | 132.47 | 136.07 | 130.72 | 135.61 | 0.57 | 0.42% | 751,900 |
| Mar 20, 2025 | 130.51 | 136.89 | 129.94 | 135.04 | 2.33 | 1.76% | 473,800 |
| Mar 19, 2025 | 127.62 | 134.42 | 127.62 | 132.71 | 4.74 | 3.70% | 500,011 |
| Mar 18, 2025 | 127.51 | 128.52 | 125.23 | 127.97 | -0.35 | -0.27% | 450,104 |
| Mar 17, 2025 | 128.09 | 130.59 | 127.35 | 128.32 | -0.96 | -0.74% | 398,748 |
| Mar 14, 2025 | 124.41 | 129.82 | 123.46 | 129.28 | 7.03 | 5.75% | 527,103 |
| Mar 13, 2025 | 123.21 | 126.62 | 119.60 | 122.25 | -1.00 | -0.81% | 704,436 |
| Mar 12, 2025 | 126.40 | 129.65 | 121.12 | 123.25 | -5.48 | -4.26% | 676,100 |
| Mar 11, 2025 | 125.44 | 129.43 | 123.33 | 128.73 | 3.48 | 2.78% | 876,915 |
| Mar 10, 2025 | 128.71 | 130.69 | 123.64 | 125.25 | -6.30 | -4.79% | 462,536 |
| Mar 7, 2025 | 128.30 | 132.79 | 125.73 | 131.55 | 2.70 | 2.10% | 536,325 |
| Mar 6, 2025 | 130.79 | 132.05 | 126.73 | 128.85 | -4.65 | -3.48% | 541,302 |
| Mar 5, 2025 | 129.55 | 134.30 | 128.85 | 133.50 | 4.22 | 3.26% | 663,500 |
| Mar 4, 2025 | 131.96 | 133.63 | 125.32 | 129.28 | -6.49 | -4.78% | 986,203 |
| Mar 3, 2025 | 145.11 | 145.82 | 135.00 | 135.77 | -7.71 | -5.37% | 598,800 |
| Feb 28, 2025 | 144.64 | 146.83 | 142.19 | 143.48 | -1.56 | -1.08% | 521,835 |
| Feb 27, 2025 | 150.53 | 150.60 | 143.41 | 145.04 | -5.67 | -3.76% | 471,900 |
| Feb 26, 2025 | 150.38 | 153.99 | 148.50 | 150.71 | 2.91 | 1.97% | 875,300 |
| Feb 25, 2025 | 153.05 | 153.77 | 145.52 | 147.80 | -5.11 | -3.34% | 1,005,000 |
| Feb 24, 2025 | 163.92 | 164.92 | 152.02 | 152.91 | -11.06 | -6.75% | 840,804 |
| Feb 21, 2025 | 180.26 | 180.26 | 161.99 | 163.97 | -14.92 | -8.34% | 842,800 |
| Feb 20, 2025 | 179.69 | 181.99 | 174.78 | 178.89 | -1.08 | -0.60% | 786,111 |
| Feb 19, 2025 | 182.38 | 183.42 | 178.25 | 179.97 | -5.40 | -2.91% | 673,858 |
| Feb 18, 2025 | 172.67 | 190.04 | 163.30 | 185.37 | -15.37 | -7.66% | 2,838,777 |
| Feb 14, 2025 | 195.33 | 201.28 | 192.48 | 200.74 | 5.39 | 2.76% | 352,100 |
| Feb 13, 2025 | 209.47 | 211.81 | 193.92 | 195.35 | -12.51 | -6.02% | 492,661 |
| Feb 12, 2025 | 202.55 | 207.96 | 200.37 | 207.86 | 0.34 | 0.16% | 365,062 |
| Feb 11, 2025 | 199.80 | 207.70 | 199.40 | 207.52 | 4.77 | 2.35% | 425,921 |
| Feb 10, 2025 | 207.00 | 207.47 | 201.07 | 202.75 | -2.25 | -1.10% | 258,448 |
| Feb 7, 2025 | 208.23 | 210.24 | 204.87 | 205.00 | -4.39 | -2.10% | 140,012 |
| Feb 6, 2025 | 207.34 | 211.88 | 206.59 | 209.39 | 3.82 | 1.86% | 178,846 |
| Feb 5, 2025 | 205.56 | 207.30 | 201.94 | 205.57 | 1.50 | 0.74% | 192,800 |
| Feb 4, 2025 | 199.78 | 204.72 | 199.78 | 204.07 | 6.83 | 3.46% | 137,935 |
| Feb 3, 2025 | 196.95 | 202.56 | 194.38 | 197.24 | -6.72 | -3.29% | 182,600 |
| Jan 31, 2025 | 207.47 | 207.75 | 201.74 | 203.96 | -4.39 | -2.11% | 271,300 |
| Jan 30, 2025 | 205.93 | 211.15 | 204.65 | 208.35 | 4.61 | 2.26% | 351,443 |
| Jan 29, 2025 | 197.95 | 204.09 | 197.95 | 203.74 | 5.00 | 2.52% | 363,025 |
| Jan 28, 2025 | 200.19 | 200.22 | 193.30 | 198.74 | -0.37 | -0.19% | 281,208 |
| Jan 27, 2025 | 211.00 | 211.00 | 198.29 | 199.11 | -11.95 | -5.66% | 448,841 |
| Jan 24, 2025 | 207.49 | 211.35 | 205.77 | 211.06 | 2.32 | 1.11% | 276,210 |
| Jan 23, 2025 | 207.11 | 209.04 | 205.30 | 208.74 | 1.31 | 0.63% | 336,900 |
| Jan 22, 2025 | 209.35 | 212.19 | 206.64 | 207.43 | -2.59 | -1.23% | 216,377 |
| Jan 21, 2025 | 207.48 | 211.50 | 206.11 | 210.02 | 4.19 | 2.04% | 260,900 |
| Jan 17, 2025 | 205.77 | 206.28 | 203.23 | 205.83 | 2.60 | 1.28% | 300,100 |