Herc Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	129.00	130.17	128.41	130.17	124.87	143
2024-07-01	130.70	132.67	128.67	128.90	123.65	333
2024-06-28	128.74	133.84	128.74	131.58	126.22	40
2024-06-27	131.40	132.00	131.40	132.00	126.63	4
2024-06-26	128.21	130.45	128.21	130.45	125.14	2
2024-06-25	137.53	137.53	131.85	131.98	126.61	3
2024-06-24	134.15	137.07	134.15	136.58	131.02	3
2024-06-21	132.99	134.10	132.99	133.73	128.29	3
2024-06-20	130.74	133.10	130.74	133.10	127.68	20
2024-06-12	133.49	138.92	133.49	135.26	129.75	40
2024-06-11	133.49	133.80	131.39	133.57	128.13	7
2024-06-10	131.42	133.95	131.15	133.95	128.50	6
2024-06-07	131.95	134.67	131.95	133.19	127.77	15
2024-06-06	137.39	138.80	133.36	135.37	129.86	7
2024-06-05	135.01	137.30	135.01	137.30	131.71	21
2024-06-04	137.27	137.95	135.65	135.65	130.13	7
2024-06-03	145.35	151.45	136.12	137.21	131.63	8
2024-05-31	140.60	143.18	140.60	143.12	137.29	18
2024-05-30	138.36	143.71	138.36	142.25	135.82	6
2024-05-29	140.35	143.92	139.47	139.47	133.17	252
2024-05-28	147.44	148.81	145.24	145.24	138.68	17
2024-05-24	146.34	149.33	146.34	148.57	141.86	5
2024-05-23	152.21	152.86	148.39	148.39	141.68	9
2024-05-22	152.47	155.28	152.47	153.25	146.33	6
2024-05-21	153.29	155.30	152.66	154.07	147.11	2
2024-05-20	155.67	156.92	154.46	155.50	148.47	21
2024-05-17	156.03	159.80	154.44	154.44	147.46	35
2024-05-16	157.55	157.55	155.71	156.13	149.07	2
2024-05-15	153.53	159.46	153.53	159.32	152.12	110
2024-05-14	156.78	159.70	154.52	154.52	147.54	292
2024-05-13	153.52	160.00	153.52	158.65	151.48	60
2024-05-10	155.65	155.65	154.35	155.39	148.37	11
2024-05-09	152.62	154.56	151.61	154.56	147.58	4
2024-05-08	145.58	149.19	145.58	149.19	142.45	2
2024-05-07	148.74	150.10	148.17	149.64	142.88	7
2024-05-03	145.24	156.80	145.24	152.53	145.64	5
2024-05-02	145.72	147.98	144.12	147.98	141.29	5
2024-05-01	144.51	144.76	142.95	143.84	137.34	13
2024-04-30	149.13	156.00	141.76	142.75	136.30	131
2024-04-29	152.82	156.03	151.89	153.25	146.33	6
2024-04-26	152.75	155.18	152.75	153.40	146.47	2
2024-04-25	150.00	151.52	150.00	151.52	144.67	2
2024-04-24	156.07	156.07	151.92	153.21	146.29	3
2024-04-23	148.50	157.01	148.50	155.59	148.56	13
2024-04-22	149.47	149.68	148.23	148.23	141.53	9
2024-04-19	148.57	151.47	148.57	150.15	143.37	2
2024-04-18	152.57	154.90	152.57	154.90	147.90	4
2024-04-17	159.16	159.59	153.08	153.08	146.16	11
2024-04-16	156.61	158.39	155.97	156.08	149.03	208
2024-04-15	158.82	160.15	158.08	158.08	150.94	15
2024-04-12	157.35	162.76	157.35	158.86	151.68	2
2024-04-11	158.66	169.73	158.66	161.93	154.61	5
2024-04-10	161.05	163.96	161.05	162.03	154.71	5
2024-04-09	165.25	167.32	165.25	165.61	158.13	10
2024-04-08	167.54	167.85	164.56	166.33	158.81	3
2024-04-05	160.91	164.73	160.91	164.54	157.10	3
2024-04-04	164.51	167.57	164.51	167.57	160.00	3
2024-04-03	167.14	167.40	166.81	167.40	159.83	33
2024-04-02	164.43	164.43	161.68	161.68	154.37	13
2024-03-28	170.67	170.67	168.20	168.20	160.60	438

← NewerPage 10 of 14 · 834 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.7000 USD
2026-05-28	0.7000 USD
2026-02-17	0.7000 USD
2025-12-15	0.7000 USD
2025-08-21	0.7000 USD
2025-05-30	0.7000 USD
2025-02-17	0.7000 USD
2024-12-16	0.6650 USD
2024-08-23	0.6650 USD
2024-05-31	0.6650 USD
2024-02-20	0.6650 USD
2023-12-08	0.6325 USD
2023-08-17	0.6325 USD
2023-05-25	0.6325 USD
2023-02-21	0.6325 USD
2022-12-09	0.5750 USD
2022-08-18	0.5750 USD
2022-05-26	0.5750 USD
2022-02-22	0.5750 USD
2021-10-19	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.