Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	148.51	155.19	148.51	152.65	151.90	29
2026-07-15	147.23	148.30	145.02	148.30	147.57	4
2026-07-14	150.98	150.98	146.18	146.19	145.47	2
2026-07-13	149.06	149.33	144.89	145.09	144.38	184
2026-07-10	148.76	152.30	148.76	152.30	151.55	1
2026-07-09	140.10	142.97	140.10	142.97	142.27	1
2026-07-08	133.41	134.80	133.41	134.80	134.14	8
2026-07-07	137.00	137.00	130.61	130.61	129.97	4
2026-07-06	132.93	137.10	132.93	135.49	134.83	2
2026-07-02	139.45	141.92	139.45	141.51	140.82	2
2026-07-01	144.26	145.66	143.00	145.00	144.29	4
2026-06-30	147.17	150.46	147.17	147.63	146.91	3
2026-06-29	151.63	153.50	148.86	150.74	150.00	6
2026-06-26	153.28	153.28	153.28	153.28	152.53	2
2026-06-25	144.97	155.74	144.97	152.05	151.30	50
2026-06-23	150.52	150.52	144.18	146.18	145.46	5
2026-06-22	151.50	158.90	148.35	152.51	151.76	3
2026-06-18	146.34	156.73	146.34	156.73	155.96	1
2026-06-16	152.41	153.02	152.41	153.02	152.27	3
2026-06-15	149.48	153.47	149.36	153.47	152.72	6
2026-06-12	145.86	147.25	143.40	143.40	142.70	59
2026-06-11	139.31	142.64	139.31	142.64	141.94	6
2026-06-10	153.30	153.50	145.64	145.64	144.93	10
2026-06-09	144.64	151.36	143.12	143.12	142.42	176
2026-06-08	140.35	144.09	136.18	143.38	142.68	57
2026-06-05	142.38	146.47	137.07	137.07	136.40	7
2026-06-04	135.13	138.38	135.13	137.92	137.24	16
2026-06-03	127.09	127.56	125.58	127.23	126.61	5
2026-06-02	134.94	134.94	129.26	129.26	128.63	2
2026-06-01	133.64	133.87	124.69	125.86	125.24	94
2026-05-29	133.30	138.58	131.30	135.10	134.44	10
2026-05-28	138.48	138.48	138.09	138.09	137.41	3
2026-05-27	142.97	142.97	136.81	136.81	135.44	14
2026-05-26	133.52	133.52	129.00	132.71	131.38	6
2026-05-22	129.02	130.88	129.02	129.12	127.83	15
2026-05-21	130.02	130.02	130.02	130.02	128.72	2
2026-05-20	132.20	132.20	127.36	127.36	126.08	12
2026-05-19	130.59	131.10	127.83	131.10	129.79	520
2026-05-18	134.00	140.07	134.00	136.81	135.44	10
2026-05-15	138.37	138.94	135.00	136.23	134.87	798
2026-05-14	140.10	145.43	138.46	142.80	141.37	193
2026-05-13	141.50	141.99	137.22	139.07	137.68	2
2026-05-12	133.34	136.88	131.17	131.58	130.26	24
2026-05-11	135.58	137.33	132.34	137.33	135.96	32
2026-05-08	129.60	135.54	129.60	132.54	131.21	14
2026-05-07	136.00	139.15	136.00	136.37	135.01	10
2026-05-06	128.87	135.98	128.87	134.44	133.10	10
2026-05-05	127.38	129.71	124.98	127.86	126.58	8
2026-05-01	127.53	130.47	123.32	129.70	128.40	66
2026-04-30	134.00	134.00	125.69	125.69	124.43	109
2026-04-29	132.01	134.51	128.47	129.10	127.81	157
2026-04-28	127.00	140.50	123.03	138.14	136.76	2,341
2026-04-27	123.99	125.76	119.73	125.60	124.34	11
2026-04-24	124.50	124.50	117.34	120.36	119.16	63
2026-04-23	117.02	127.93	116.50	121.72	120.50	5,893
2026-04-22	111.72	111.72	111.72	111.72	110.60	2
2026-04-21	112.59	113.40	108.62	108.62	107.53	753
2026-04-20	112.55	112.55	110.36	112.03	110.91	2
2026-04-17	102.10	110.96	100.42	109.85	108.75	64
2026-04-16	101.25	104.90	101.25	102.40	101.38	6

← NewerPage 2 of 4 · 226 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.