Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	145.18	145.18	145.18	145.18	135.81	14
2023-02-28	144.81	144.81	144.81	144.81	135.46	116
2023-02-27	142.74	142.74	142.74	142.74	133.52	102
2023-02-21	147.49	147.93	146.69	146.69	137.21	175
2023-02-17	149.12	149.18	149.12	149.18	138.96	120
2023-02-16	148.06	148.06	148.06	148.06	137.91	13
2023-02-15	144.59	144.59	144.59	144.59	134.68	6
2023-02-14	147.52	147.52	147.52	147.52	137.41	5
2023-02-13	149.49	153.72	149.49	153.72	143.18	55
2023-02-10	150.00	150.00	150.00	150.00	139.72	1
2023-02-03	160.93	160.93	160.93	160.93	149.90	91
2023-02-02	156.62	156.62	156.62	156.62	145.89	5
2023-02-01	155.25	155.25	155.25	155.25	144.61	1
2023-01-26	150.54	151.00	150.54	150.72	140.39	35
2023-01-24	144.54	146.72	144.54	146.72	136.67	1
2023-01-19	140.76	142.08	140.76	141.06	131.39	4
2023-01-09	145.00	145.00	145.00	145.00	135.06	1
2023-01-06	139.36	141.75	139.36	141.75	132.04	3
2023-01-04	135.00	135.00	135.00	135.00	125.75	4
2022-12-29	132.56	132.56	132.56	132.56	123.48	25
2022-12-01	128.91	128.91	128.91	128.91	119.55	40
2022-10-28	112.74	112.74	112.74	112.74	104.55	2
2022-08-26	121.01	121.01	121.01	121.01	112.23	100
2022-08-22	118.19	118.19	118.19	118.19	109.61	237
2022-08-04	123.99	124.27	123.91	124.27	114.69	540
2022-07-28	118.89	118.89	118.89	118.89	109.72	90
2022-07-21	101.38	101.38	101.25	101.25	93.441	120
2022-06-17	92.173	92.173	92.173	92.173	85.068	1
2022-05-24	104.89	104.89	104.89	104.89	96.199	30
2022-04-22	131.53	131.53	131.53	131.53	120.63	13
2022-03-30	170.00	170.00	170.00	170.00	155.92	1
2022-02-11	154.98	154.98	154.98	154.98	141.66	179
2022-02-08	165.00	165.07	165.00	165.07	150.88	2
2022-02-01	165.36	165.36	165.36	165.36	151.15	10
2022-01-28	151.18	151.18	151.18	151.18	138.18	16
2022-01-14	163.97	163.97	163.97	163.97	149.87	110
2022-01-10	155.23	155.23	155.23	155.23	141.89	50
2022-01-06	164.28	164.28	164.28	164.28	150.16	185
2022-01-04	155.90	155.90	155.90	155.90	142.50	6
2021-12-01	166.68	166.68	166.68	166.68	152.36	296
2021-11-30	178.65	178.65	171.81	171.81	157.04	81
2021-11-26	180.43	180.43	180.43	180.43	164.92	52
2021-11-24	193.93	193.93	193.93	193.93	177.26	7
2021-11-18	187.78	187.78	187.78	187.78	171.64	10
2021-11-17	187.34	187.34	187.34	187.34	171.24	4,777
2021-11-10	190.67	190.67	190.67	190.67	174.28	75
2021-11-05	194.11	194.11	194.11	194.11	177.43	30
2021-11-04	194.48	194.48	190.32	190.32	173.96	354
2021-11-01	184.28	184.28	184.28	184.28	168.44	2
2021-10-25	186.82	186.82	186.82	186.82	170.76	9

← NewerPage 14 of 14 · 830 trading days

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.