Herc Holdings Inc (HRI) Historical Stock Data
141.71 ↓2.18 (-1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRI is up 0.31% a day on average. There have been 16 days where Herc Holdings Inc closed green and 14 days where HRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 140.17 | 141.03 | ↑$0.86 (0.61%) | 138.34 | 145.02 | 420.34K |
| 2025-11-10 | 138.84 | 140.50 | ↑$1.66 (1.20%) | 134.74 | 140.73 | 442.47K |
| 2025-11-07 | 134.97 | 137.05 | ↑$2.08 (1.54%) | 131.08 | 137.66 | 503.43K |
| 2025-11-06 | 139.61 | 136.03 | ↓$3.58 (-2.56%) | 134.24 | 140.60 | 687.94K |
| 2025-11-05 | 133.90 | 138.82 | ↑$4.92 (3.67%) | 131.61 | 140.50 | 459.04K |
| 2025-11-04 | 133.96 | 134.08 | ↑$0.12 (0.09%) | 132.71 | 136.66 | 340.52K |
| 2025-11-03 | 140.34 | 136.35 | ↓$3.99 (-2.84%) | 135.49 | 140.34 | 325.95K |
| 2025-10-31 | 137.13 | 142.05 | ↑$4.92 (3.59%) | 134.55 | 143.23 | 334.38K |
| 2025-10-30 | 138.00 | 137.34 | ↓$0.66 (-0.48%) | 136.13 | 144.89 | 552.67K |
| 2025-10-29 | 139.43 | 141.67 | ↑$2.24 (1.61%) | 139.43 | 150.79 | 1.01M |
| 2025-10-28 | 136.59 | 138.64 | ↑$2.05 (1.50%) | 134.31 | 143.35 | 743.22K |
| 2025-10-27 | 132.30 | 133.28 | ↑$0.98 (0.74%) | 130.61 | 134.02 | 655.10K |
| 2025-10-24 | 130.79 | 131.91 | ↑$1.12 (0.86%) | 129.41 | 133.23 | 373.81K |
| 2025-10-23 | 128.69 | 128.42 | ↓$0.27 (-0.21%) | 125.13 | 132.48 | 494.50K |
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...