Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	122.46	122.46	122.46	122.46	115.80	92
2023-09-19	122.35	122.35	122.35	122.35	115.70	90
2023-09-13	122.70	122.70	122.70	122.70	116.03	130
2023-09-12	127.65	127.65	127.65	127.65	120.71	1
2023-09-11	129.53	129.78	129.53	129.78	122.72	97
2023-09-07	127.72	127.72	127.72	127.72	120.78	13
2023-09-06	127.18	127.18	127.18	127.18	120.26	90
2023-08-31	130.85	130.85	130.85	130.85	123.73	1
2023-08-23	121.95	121.95	121.95	121.95	115.32	25
2023-08-18	125.37	125.37	125.37	125.37	118.55	95
2023-08-17	127.90	127.90	127.90	127.90	120.94	60
2023-08-16	130.01	130.01	130.01	130.01	122.34	67
2023-08-15	132.43	132.43	132.43	132.43	124.62	13
2023-08-07	134.20	134.20	134.20	134.20	126.29	20
2023-07-31	132.26	132.26	132.26	132.26	124.46	4
2023-07-26	131.77	131.77	131.77	131.77	123.99	20
2023-07-25	129.90	129.90	129.90	129.90	122.24	49
2023-07-20	141.14	141.14	141.14	141.14	132.82	63
2023-07-19	147.60	147.60	144.59	144.59	136.06	31
2023-07-18	143.64	143.64	143.64	143.64	135.17	30
2023-07-12	145.38	147.28	145.38	147.28	138.59	61
2023-07-10	139.45	139.45	139.45	139.45	131.22	29
2023-07-07	141.00	141.00	141.00	141.00	132.68	9
2023-07-06	134.11	134.62	134.11	134.62	126.68	49
2023-06-29	135.55	135.55	135.55	135.55	127.56	2
2023-06-23	123.93	123.93	123.93	123.93	116.62	80
2023-06-22	129.76	129.76	129.74	129.74	122.09	220
2023-06-21	131.48	131.48	131.48	131.48	123.72	3
2023-06-16	127.69	127.82	127.69	127.82	120.28	41
2023-06-14	123.68	123.68	123.68	123.68	116.39	6
2023-06-09	120.60	120.60	120.60	120.60	113.48	2
2023-06-07	119.10	119.10	119.10	119.10	112.08	6
2023-05-31	102.16	102.16	102.16	102.16	96.135	74
2023-05-26	105.04	106.48	105.04	106.48	100.20	18
2023-05-23	108.08	108.08	106.76	106.76	99.867	3
2023-05-17	105.40	105.50	105.40	105.50	98.688	91
2023-05-12	101.71	101.71	101.71	101.71	95.140	10
2023-05-09	100.72	100.72	100.72	100.72	94.219	15
2023-05-05	99.890	100.01	99.890	100.01	93.553	1
2023-05-04	95.721	95.721	95.721	95.721	89.541	206
2023-05-02	98.130	98.130	98.130	98.130	91.794	342
2023-04-27	99.250	99.250	99.250	99.250	92.842	19
2023-04-26	100.29	100.29	100.29	100.29	93.815	215
2023-04-21	101.30	101.30	101.30	101.30	94.755	34
2023-04-04	103.92	103.92	103.92	103.92	97.209	15
2023-04-03	114.74	114.74	114.74	114.74	107.33	1
2023-03-30	115.00	115.00	115.00	115.00	107.57	10
2023-03-29	111.24	111.24	110.95	110.95	103.79	1
2023-03-27	107.39	107.39	107.39	107.39	100.46	118
2023-03-24	104.73	104.73	103.83	103.83	97.124	176
2023-03-23	109.97	109.97	106.69	107.02	100.11	99
2023-03-21	115.78	115.78	115.78	115.78	108.30	92
2023-03-17	106.39	106.45	106.30	106.30	99.432	476
2023-03-15	115.36	115.66	112.74	112.74	105.46	66
2023-03-10	131.77	131.77	131.77	131.77	123.26	18
2023-03-09	139.50	139.50	139.50	139.50	130.49	4
2023-03-08	145.14	145.14	145.14	145.14	135.76	5
2023-03-07	145.69	145.69	142.85	142.85	133.63	29
2023-03-06	146.36	146.36	144.67	144.67	135.33	48
2023-03-02	141.65	142.52	141.65	142.52	133.32	45

← NewerPage 13 of 14 · 830 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.