Herc Inc. (HRI)
NYSE: HRI
· Real-Time Price · USD
138.69
9.69 (7.51%)
At close: Sep 05, 2025, 3:59 PM
138.00
-0.50%
After-hours: Sep 05, 2025, 05:29 PM EDT
HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 129.73 | 139.70 | 129.73 | 138.47 | n/a | 7.34% | 518,971 |
| 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 |
| Aug 28, 2025 | 134.20 | 134.26 | 131.03 | 132.69 | 132.69 | 0.07% | 214,300 |
| Aug 27, 2025 | 127.49 | 132.95 | 127.35 | 132.60 | 132.60 | 3.21% | 325,800 |
| Aug 26, 2025 | 131.55 | 132.26 | 127.49 | 128.47 | 128.47 | -2.49% | 380,200 |
| Aug 25, 2025 | 130.51 | 132.78 | 128.86 | 131.75 | 131.75 | 1.55% | 437,100 |
| Aug 22, 2025 | 118.52 | 130.55 | 117.70 | 129.74 | 129.74 | 9.45% | 560,400 |
| Aug 21, 2025 | 121.23 | 121.64 | 117.94 | 118.54 | 117.84 | -3.53% | 493,544 |
| Aug 20, 2025 | 122.45 | 123.30 | 117.79 | 122.88 | 122.15 | 0.26% | 700,552 |
| Aug 19, 2025 | 125.77 | 128.32 | 122.52 | 122.56 | 121.84 | -1.83% | 339,851 |
| Aug 18, 2025 | 125.32 | 127.08 | 124.09 | 124.85 | 124.11 | 0.07% | 231,800 |
| Aug 15, 2025 | 126.96 | 126.96 | 124.12 | 124.76 | 124.02 | -0.87% | 231,100 |
| Aug 14, 2025 | 126.81 | 128.00 | 122.50 | 125.85 | 125.11 | -2.80% | 511,555 |
| Aug 13, 2025 | 120.92 | 129.64 | 120.92 | 129.47 | 128.71 | 7.11% | 406,462 |
| Aug 12, 2025 | 112.23 | 121.40 | 111.05 | 120.88 | 120.17 | 8.81% | 593,443 |
| Aug 11, 2025 | 111.26 | 112.25 | 108.89 | 111.09 | 110.43 | 0.53% | 478,727 |
| Aug 8, 2025 | 111.25 | 111.68 | 109.30 | 110.50 | 109.85 | -0.90% | 336,709 |