Herc Inc. (HRI)
NYSE: HRI
· Real-Time Price · USD
118.91
-0.65 (-0.54%)
At close: Sep 26, 2025, 3:59 PM
118.87
-0.03%
After-hours: Sep 26, 2025, 05:52 PM EDT
HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.41 | 122.00 | 116.14 | 118.87 | 118.87 | -0.58% | 356,452 |
| Sep 25, 2025 | 122.50 | 122.87 | 119.49 | 119.56 | 119.56 | -2.65% | 308,134 |
| Sep 24, 2025 | 124.19 | 125.39 | 120.68 | 122.82 | 122.82 | -0.95% | 331,600 |
| Sep 23, 2025 | 126.40 | 127.51 | 122.55 | 124.00 | 124.00 | -0.34% | 430,024 |
| Sep 22, 2025 | 118.05 | 124.68 | 118.00 | 124.42 | 124.42 | 4.47% | 495,697 |
| Sep 19, 2025 | 126.80 | 127.50 | 118.91 | 119.10 | 119.10 | -7.14% | 1,280,737 |
| Sep 18, 2025 | 130.18 | 131.60 | 126.95 | 128.26 | 128.26 | 0.45% | 483,100 |
| Sep 17, 2025 | 133.01 | 136.14 | 126.86 | 127.68 | 127.68 | -3.51% | 623,549 |
| Sep 16, 2025 | 129.74 | 132.99 | 126.07 | 132.32 | 132.32 | 2.41% | 377,329 |
| Sep 15, 2025 | 127.22 | 132.00 | 125.66 | 129.21 | 129.21 | 2.16% | 377,245 |
| Sep 12, 2025 | 128.24 | 129.37 | 124.83 | 126.48 | 126.48 | -2.10% | 449,607 |
| Sep 11, 2025 | 133.98 | 135.49 | 129.15 | 129.19 | 129.19 | -3.08% | 458,438 |
| Sep 10, 2025 | 134.05 | 137.50 | 132.07 | 133.30 | 133.30 | -0.25% | 381,624 |
| Sep 9, 2025 | 136.61 | 137.76 | 129.24 | 133.64 | 133.64 | -3.17% | 497,630 |
| Sep 8, 2025 | 138.06 | 138.09 | 134.78 | 138.02 | 138.02 | -0.32% | 456,000 |
| Sep 5, 2025 | 129.73 | 139.70 | 129.73 | 138.47 | 138.47 | 7.34% | 520,400 |
| Sep 4, 2025 | 125.57 | 129.77 | 125.44 | 129.00 | 129.00 | 2.07% | 234,002 |
| Sep 3, 2025 | 131.25 | 134.03 | 124.59 | 126.38 | 126.38 | -3.97% | 371,534 |
| Sep 2, 2025 | 128.43 | 132.18 | 126.75 | 131.60 | 131.60 | 0.62% | 485,738 |
| Aug 29, 2025 | 132.20 | 132.94 | 130.19 | 130.79 | 130.79 | -1.43% | 280,922 |