Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	170.10	170.35	167.42	167.68	160.10	6
2024-03-26	165.79	168.45	165.79	168.40	160.79	8
2024-03-25	164.63	166.60	164.63	166.60	159.07	10
2024-03-22	169.27	169.27	165.39	165.60	158.12	9
2024-03-21	163.59	169.16	163.59	168.02	160.42	522
2024-03-20	161.40	161.40	157.47	161.30	154.01	16
2024-03-19	160.32	161.00	158.40	160.58	153.32	1
2024-03-18	155.80	159.45	155.80	159.45	152.24	14
2024-03-15	155.56	159.19	155.56	157.12	150.02	18
2024-03-14	157.45	160.73	155.93	155.93	148.88	128
2024-03-13	153.81	158.25	153.81	158.05	150.91	5
2024-03-12	156.00	157.52	154.74	156.30	149.24	4
2024-03-11	155.29	157.47	152.24	154.17	147.20	25
2024-03-08	161.93	162.68	159.06	159.06	151.87	8
2024-03-07	161.82	164.80	160.00	161.43	154.14	116
2024-03-06	169.47	169.92	165.51	165.57	158.09	7
2024-03-05	167.72	169.31	163.72	169.31	161.66	12
2024-03-04	157.35	168.37	157.35	168.37	160.76	24
2024-03-01	159.74	161.62	157.47	161.62	154.32	26
2024-02-29	149.51	159.75	149.51	156.98	149.89	470
2024-02-28	152.50	154.37	149.82	154.23	147.26	8
2024-02-27	152.61	154.31	152.02	152.71	145.81	78
2024-02-26	150.13	153.68	150.13	150.57	143.77	35
2024-02-23	150.09	153.38	150.09	153.38	146.45	54
2024-02-21	145.84	149.16	145.84	149.12	142.38	732
2024-02-20	144.53	147.41	142.62	146.19	139.58	29
2024-02-16	145.89	148.97	145.89	147.76	140.45	6
2024-02-15	144.03	150.72	143.95	150.03	142.61	122
2024-02-14	142.82	143.28	140.65	142.18	135.14	14
2024-02-13	141.60	148.99	135.81	140.75	133.79	319
2024-02-12	153.42	156.22	151.72	154.94	147.27	10
2024-02-09	150.75	152.27	149.47	152.27	144.74	77
2024-02-08	150.52	151.59	150.52	150.64	143.19	11
2024-02-07	147.97	150.89	146.81	150.61	143.16	140
2024-02-06	151.05	151.18	148.18	148.59	141.24	3
2024-02-05	147.72	151.80	147.02	149.34	141.95	11
2024-02-02	149.41	151.42	149.41	149.94	142.52	6
2024-02-01	148.62	151.95	148.17	151.95	144.43	91
2024-01-31	152.20	153.04	150.19	150.60	143.15	50
2024-01-30	153.10	154.10	151.32	152.34	144.80	82
2024-01-29	152.00	153.61	151.34	153.23	145.65	10
2024-01-26	151.12	152.45	150.72	150.72	143.26	1
2024-01-25	144.98	156.71	144.98	153.07	145.50	588
2024-01-24	148.41	148.41	144.37	144.37	137.23	7
2024-01-23	149.67	149.67	145.02	145.02	137.84	32
2024-01-22	142.44	147.01	142.44	145.94	138.72	16
2024-01-19	142.25	142.25	140.11	140.84	133.87	11
2024-01-18	142.00	142.00	139.55	140.01	133.08	4
2024-01-17	136.11	140.71	136.11	140.04	133.11	11
2024-01-16	136.00	140.71	136.00	139.89	132.97	7
2024-01-12	140.77	145.34	139.48	140.34	133.40	25
2024-01-11	138.84	140.11	137.21	139.78	132.86	3
2024-01-10	140.95	140.95	137.61	139.72	132.81	19
2024-01-09	137.87	140.23	137.03	139.58	132.67	38
2024-01-08	138.50	139.08	138.50	139.08	132.20	74
2024-01-05	139.08	139.08	139.08	139.08	132.20	102
2024-01-04	145.11	145.11	145.11	145.11	137.93	4
2024-01-03	145.05	145.05	140.61	144.52	137.37	71
2024-01-02	148.34	149.99	146.30	149.23	141.85	68
2023-12-29	150.76	151.95	148.96	149.77	142.36	1

← NewerPage 11 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.