Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	147.75	151.78	147.75	151.31	143.82	21
2023-12-27	152.33	152.33	150.47	150.47	143.02	42
2023-12-22	146.25	149.17	146.25	149.14	141.76	7
2023-12-21	144.25	148.87	144.25	146.89	139.62	7
2023-12-20	147.05	149.75	144.80	149.38	141.99	47
2023-12-19	149.05	150.12	143.08	148.60	141.25	7
2023-12-18	149.57	149.57	144.63	146.80	139.54	104
2023-12-15	147.55	149.81	145.77	145.77	138.56	19
2023-12-14	143.17	149.49	136.43	146.70	139.44	246
2023-12-13	125.53	129.29	125.53	128.64	122.27	3
2023-12-12	131.89	131.89	129.39	129.39	122.99	25
2023-12-11	121.90	130.46	121.90	129.97	123.54	11
2023-12-08	120.98	123.89	120.98	123.89	117.76	7
2023-12-07	120.73	122.92	120.73	122.92	116.24	28
2023-12-06	122.53	124.56	121.81	121.84	115.21	133
2023-12-05	123.95	123.95	121.13	121.38	114.78	72
2023-12-04	126.12	130.00	126.12	128.39	121.41	127
2023-12-01	127.63	131.34	122.51	131.22	124.08	57
2023-11-30	124.67	124.70	121.59	122.90	116.22	6
2023-11-29	120.21	124.43	120.21	124.43	117.66	165
2023-11-28	123.44	123.44	119.96	120.52	113.97	13
2023-11-27	124.27	124.46	122.25	122.49	115.83	10
2023-11-24	122.92	125.16	122.92	124.98	118.18	4
2023-11-22	125.00	125.00	123.70	123.70	116.97	7
2023-11-21	122.01	124.21	122.01	124.21	117.46	5
2023-11-20	121.13	125.27	120.69	124.76	117.98	20
2023-11-17	125.42	128.49	125.42	127.25	120.33	3
2023-11-16	123.61	128.95	123.61	125.63	118.80	1
2023-11-15	126.74	130.03	125.19	127.20	120.28	111
2023-11-14	126.16	127.36	125.07	127.29	120.37	14
2023-11-13	117.45	120.12	117.45	119.52	113.02	414
2023-11-10	114.84	117.58	114.84	117.58	111.19	1
2023-11-09	116.31	116.31	116.31	116.31	109.99	58
2023-11-07	117.29	117.29	114.61	116.76	110.41	9
2023-11-06	124.00	124.00	116.48	116.82	110.47	20
2023-11-03	115.44	124.08	115.44	124.08	117.33	112
2023-11-02	109.99	113.58	108.82	113.58	107.40	3
2023-11-01	105.44	108.09	105.44	105.73	99.981	5
2023-10-31	106.95	109.92	106.35	106.85	101.04	8
2023-10-30	107.47	108.47	106.04	107.49	101.65	7
2023-10-27	106.29	107.02	105.57	107.02	101.20	59
2023-10-26	102.03	105.28	102.03	105.28	99.555	4
2023-10-25	106.13	106.13	102.02	102.39	96.823	5
2023-10-24	97.660	105.33	97.660	105.33	99.603	419
2023-10-23	106.82	108.98	106.82	108.98	103.05	190
2023-10-20	107.95	108.72	107.05	108.39	102.49	232
2023-10-19	109.32	110.90	109.32	110.90	104.87	2
2023-10-18	113.13	113.13	110.42	111.10	105.05	5
2023-10-17	109.45	117.78	109.45	117.56	111.17	206
2023-10-16	108.37	111.29	108.28	110.27	104.27	32
2023-10-13	109.37	109.39	108.64	108.64	102.73	8
2023-10-12	113.08	113.08	111.36	111.36	105.30	1
2023-10-11	112.70	114.96	111.84	112.95	106.81	284
2023-10-10	110.01	113.49	110.01	113.49	107.32	174
2023-10-09	109.83	110.45	107.07	109.06	103.13	7
2023-10-06	105.84	109.36	105.84	109.36	103.41	13
2023-10-05	106.23	106.23	106.23	106.23	100.45	23
2023-10-04	108.99	108.99	108.99	108.99	103.06	26
2023-10-02	119.26	119.26	117.71	117.71	111.31	59
2023-09-29	120.12	120.12	120.12	120.12	113.59	90

← NewerPage 12 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.