Herc Holdings Inc (HRI) Historical Stock Data
156.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRI is up 0.16% a day on average. There have been 13 days where Herc Holdings Inc closed green and 17 days where HRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 155.59 | 156.38 | ↑$0.79 (0.51%) | 155.32 | 157.35 | 126.73K |
| 2025-12-23 | 156.23 | 156.00 | ↓$0.23 (-0.15%) | 154.48 | 158.45 | 531.27K |
| 2025-12-22 | 153.91 | 156.87 | ↑$2.96 (1.92%) | 152.73 | 157.57 | 259.32K |
| 2025-12-19 | 152.77 | 153.83 | ↑$1.06 (0.69%) | 151.25 | 156.67 | 628.76K |
| 2025-12-18 | 158.11 | 154.41 | ↓$3.70 (-2.34%) | 153.78 | 159.96 | 478.44K |
| 2025-12-17 | 157.92 | 155.34 | ↓$2.58 (-1.63%) | 151.27 | 159.86 | 615.50K |
| 2025-12-16 | 154.18 | 156.24 | ↑$2.06 (1.34%) | 153.40 | 158.60 | 522.71K |
| 2025-12-15 | 154.78 | 153.37 | ↓$1.41 (-0.91%) | 151.69 | 155.34 | 401.50K |
| 2025-12-12 | 154.08 | 154.49 | ↑$0.41 (0.27%) | 153.66 | 157.30 | 832.37K |
| 2025-12-11 | 153.30 | 153.21 | ↓$0.09 (-0.06%) | 151.71 | 156.78 | 0.95M |
| 2025-12-10 | 143.32 | 150.51 | ↑$7.19 (5.02%) | 142.38 | 151.54 | 580.78K |
| 2025-12-09 | 139.82 | 142.74 | ↑$2.92 (2.09%) | 139.75 | 146.97 | 311.71K |
| 2025-12-08 | 142.16 | 140.49 | ↓$1.67 (-1.17%) | 140.05 | 144.70 | 401.39K |
| 2025-12-05 | 142.18 | 141.29 | ↓$0.89 (-0.63%) | 138.91 | 143.86 | 274.01K |
| 2025-12-04 | 144.11 | 141.71 | ↓$2.40 (-1.67%) | 139.58 | 144.11 | 361.64K |
| 2025-12-03 | 131.78 | 143.89 | ↑$12.11 (9.19%) | 129.69 | 144.04 | 479.08K |
| 2025-12-02 | 133.49 | 131.84 | ↓$1.65 (-1.24%) | 131.16 | 133.85 | 229.40K |
| 2025-12-01 | 133.47 | 132.95 | ↓$0.52 (-0.39%) | 131.90 | 135.99 | 367.76K |
| 2025-11-28 | 138.43 | 134.27 | ↓$4.16 (-3.01%) | 133.54 | 138.48 | 143.63K |
| 2025-11-26 | 135.99 | 137.28 | ↑$1.29 (0.95%) | 135.87 | 138.60 | 192.83K |
| 2025-11-25 | 133.25 | 136.44 | ↑$3.19 (2.39%) | 132.79 | 138.34 | 231.41K |
| 2025-11-24 | 132.18 | 133.46 | ↑$1.28 (0.97%) | 130.11 | 134.90 | 336.77K |
| 2025-11-21 | 121.59 | 132.12 | ↑$10.53 (8.66%) | 121.44 | 135.57 | 616.80K |
| 2025-11-20 | 121.61 | 120.00 | ↓$1.61 (-1.32%) | 119.23 | 124.36 | 539.68K |
| 2025-11-19 | 121.37 | 119.74 | ↓$1.63 (-1.34%) | 119.14 | 125.10 | 497.89K |
| 2025-11-18 | 127.38 | 120.94 | ↓$6.44 (-5.06%) | 120.78 | 127.58 | 542.32K |
| 2025-11-17 | 134.06 | 128.19 | ↓$5.87 (-4.38%) | 127.16 | 134.98 | 432.41K |
| 2025-11-14 | 134.44 | 133.53 | ↓$0.91 (-0.68%) | 131.96 | 135.68 | 249.47K |
| 2025-11-13 | 138.53 | 132.78 | ↓$5.75 (-4.15%) | 132.56 | 140.48 | 615.92K |
| 2025-11-12 | 138.12 | 139.46 | ↑$1.34 (0.97%) | 136.21 | 144.11 | 416.62K |
Create an account or log in to view more rows.
$HRI news?
$HRI bear trap
$HRI BULLS ALPHA
BEARS BETA
$HRI low volume
expect flat or negative close
$HRI flow comin
$HRI Now I'm worried....
$HRI every dip gets bought up.
$HRI Short again!! 😀 😀
$HRI Dumping started...
Get out while you can...
$HRI She's gettin' ready to...