Get the Stockscreener App
154.49
0.84%
1.28
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Herc Holdings Inc Stock (HRI) Price History
The historical daily chart and data for Herc Holdings Inc stock (HRI), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $154.49.
- Herc Holdings Inc all-time high stock price is $246.88, occurred on November 06, 2024.
- The lowest Herc Holdings Inc stock price recorded was $11.81 on March 19, 2020. Since then, Herc Holdings Inc's stock price has risen over 1,208% to $154.49 now.
- The 52-week high stock price for HRI is $212.19, representing a 37.35% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for HRI is $96.19, indicating a -37.74% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Herc Holdings Inc (HRI) stock in the beginning of 2024 was $154.20. The stock closed the year at $131.57, a loss of over -14.68% for the year.
The table below shows more information about HRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $157.3 | $153.7 | $3.64 | 832,368.0 | +0.84% |
| Dec 11, 2025 | $156.8 | $151.7 | $5.06 | 948,756.0 | +1.79% |
| Dec 10, 2025 | $151.5 | $142.4 | $9.16 | 580,756.0 | +5.44% |
| Dec 09, 2025 | $147.0 | $139.7 | $7.22 | 311,695.0 | +1.60% |
| Dec 08, 2025 | $144.7 | $140.1 | $4.65 | 401,394.0 | -0.57% |
| Dec 05, 2025 | $143.9 | $138.9 | $4.94 | 274,012.0 | -0.30% |
| Dec 04, 2025 | $144.1 | $139.6 | $4.53 | 361,634.0 | -1.52% |
| Dec 03, 2025 | $144.0 | $129.7 | $14.35 | 479,082.0 | +9.14% |
| Dec 02, 2025 | $133.8 | $131.2 | $2.69 | 229,395.0 | -0.83% |
| Dec 01, 2025 | $136.0 | $131.9 | $4.09 | 367,761.0 | -0.98% |
| Nov 28, 2025 | $138.5 | $133.5 | $4.94 | 143,629.0 | -2.19% |
| Nov 26, 2025 | $138.6 | $135.9 | $2.73 | 192,828.0 | +0.62% |
| Nov 25, 2025 | $138.3 | $132.8 | $5.55 | 231,051.0 | +2.23% |
| Nov 24, 2025 | $134.9 | $130.1 | $4.79 | 332,728.0 | +1.01% |
| Nov 21, 2025 | $135.6 | $121.4 | $14.12 | 616,482.0 | +10.10% |
| Nov 20, 2025 | $124.4 | $119.2 | $5.13 | 539,656.0 | +0.22% |
| Nov 19, 2025 | $125.1 | $119.1 | $5.96 | 497,842.0 | -0.99% |
| Nov 18, 2025 | $127.6 | $120.8 | $6.80 | 542,214.0 | -5.66% |
| Nov 17, 2025 | $135.0 | $127.2 | $7.82 | 432,403.0 | -4.00% |
| Nov 14, 2025 | $135.7 | $132.0 | $3.72 | 249,444.0 | +0.56% |
Herc Holdings Inc Stock (HRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Herc Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Herc Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Herc Holdings Inc Stock (HRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $157.3 | $129.7 | $27.61 | 5,619,221.0 | +15.06% |
| Nov, 2025 | $145.0 | $119.1 | $25.88 | 7,987,812.0 | -5.48% |
| Oct, 2025 | $150.8 | $116.7 | $34.13 | 11,211,537.0 | +21.76% |
| Sep, 2025 | $139.7 | $113.2 | $26.45 | 9,813,993.0 | -10.80% |
| Aug, 2025 | $134.3 | $108.9 | $25.37 | 9,069,787.0 | +11.97% |
| Jul, 2025 | $153.2 | $114.0 | $39.21 | 14,148,619.0 | -11.30% |
| Jun, 2025 | $132.5 | $110.8 | $21.70 | 9,316,005.0 | +6.20% |
| May, 2025 | $139.3 | $109.1 | $30.15 | 10,101,046.0 | +13.30% |
| Apr, 2025 | $142.4 | $96.19 | $46.22 | 12,019,053.0 | -18.49% |
| Mar, 2025 | $145.8 | $119.6 | $26.22 | 11,735,099.0 | -6.42% |
| Feb, 2025 | $211.9 | $142.2 | $69.69 | 11,430,490.0 | -29.65% |
| Jan, 2025 | $212.2 | $176.9 | $35.32 | 5,915,727.0 | +7.73% |
Herc Holdings Inc Stock (HRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $236.4 | $181.2 | $55.14 | 5,745,923.0 | -18.47% |
| Nov, 2024 | $246.9 | $206.7 | $40.17 | 6,839,334.0 | +10.93% |
| Oct, 2024 | $214.6 | $154.4 | $60.22 | 8,852,912.0 | +31.18% |
| Sep, 2024 | $161.9 | $128.2 | $33.64 | 3,952,663.0 | +8.92% |
| Aug, 2024 | $156.9 | $125.1 | $31.79 | 4,594,563.0 | -6.08% |
| Jul, 2024 | $160.7 | $124.7 | $35.98 | 6,417,290.0 | +16.92% |
| Jun, 2024 | $147.2 | $125.7 | $21.49 | 4,649,034.0 | -8.12% |
| May, 2024 | $160.1 | $138.0 | $22.07 | 5,044,714.0 | +1.43% |
| Apr, 2024 | $169.0 | $141.6 | $27.45 | 4,968,788.0 | -15.01% |
| Mar, 2024 | $171.0 | $152.1 | $18.94 | 4,272,161.0 | +6.06% |
| Feb, 2024 | $159.7 | $135.0 | $24.74 | 4,006,131.0 | +7.59% |
| Jan, 2024 | $156.6 | $137.0 | $19.57 | 2,998,237.0 | -0.94% |
Herc Holdings Inc Stock (HRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $153.1 | $119.7 | $33.31 | 4,332,415.0 | +20.40% |
| Nov, 2023 | $130.5 | $105.0 | $25.50 | 4,985,725.0 | +15.80% |
| Oct, 2023 | $118.5 | $100.2 | $18.38 | 5,181,663.0 | -10.22% |
| Sep, 2023 | $134.4 | $116.2 | $18.20 | 3,850,428.0 | -8.61% |
| Aug, 2023 | $138.7 | $120.7 | $18.00 | 4,753,144.0 | -2.76% |
| Jul, 2023 | $149.8 | $126.8 | $22.95 | 7,288,624.0 | -2.21% |
| Jun, 2023 | $138.8 | $99.72 | $39.03 | 7,609,695.0 | +34.93% |
| May, 2023 | $108.9 | $93.97 | $14.94 | 7,657,260.0 | +1.40% |
| Apr, 2023 | $116.0 | $98.02 | $17.98 | 9,691,374.0 | -12.19% |
| Mar, 2023 | $147.0 | $103.8 | $43.21 | 10,849,609.0 | -20.68% |
| Feb, 2023 | $162.5 | $140.1 | $22.34 | 5,974,528.0 | -7.55% |
| Jan, 2023 | $156.0 | $129.7 | $26.30 | 3,780,025.0 | +18.05% |
2.86%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):