Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	105.50	105.58	103.09	103.58	102.54	18
2026-04-13	103.92	104.70	100.00	100.00	99.000	9
2026-04-10	101.48	103.98	101.48	103.92	102.88	8
2026-04-09	101.60	103.34	101.47	102.00	100.98	9
2026-04-08	99.000	104.20	99.000	101.95	100.93	1,040
2026-04-07	95.370	98.510	92.600	94.410	93.466	120
2026-04-02	88.880	93.570	88.880	92.560	91.635	52
2026-04-01	101.10	101.10	97.150	98.180	97.198	110
2026-03-31	99.680	99.680	97.690	99.500	98.505	6
2026-03-30	98.250	100.31	98.160	98.160	97.179	14
2026-03-27	103.87	103.87	99.850	99.850	98.852	67
2026-03-26	106.01	106.01	106.01	106.01	104.95	3
2026-03-25	105.38	108.61	102.99	108.61	107.52	4
2026-03-24	105.86	105.86	102.54	102.57	101.54	2
2026-03-23	106.22	107.03	102.00	107.03	105.96	4
2026-03-20	101.64	102.29	100.55	100.55	99.545	3
2026-03-19	107.30	107.30	100.44	102.96	101.93	5
2026-03-18	114.69	114.69	105.19	105.74	104.68	1
2026-03-17	112.04	112.04	110.67	110.67	109.56	1
2026-03-16	108.91	111.00	107.12	108.49	107.41	91
2026-03-13	108.73	108.73	108.73	108.73	107.64	2
2026-03-12	114.47	114.47	111.75	111.75	110.63	5
2026-03-11	115.55	115.55	114.54	114.54	113.39	2
2026-03-10	124.37	124.37	118.08	120.08	118.88	3
2026-03-09	120.36	120.36	112.47	117.29	116.12	6
2026-03-06	129.81	129.81	123.07	123.07	121.84	21
2026-03-05	139.08	139.08	131.79	131.79	130.47	4
2026-03-04	139.90	139.90	136.32	136.32	134.96	32
2026-03-03	139.99	139.99	135.06	136.88	135.51	8
2026-03-02	138.80	139.73	133.76	139.73	138.33	164
2026-02-27	148.84	148.84	139.98	140.16	138.76	34
2026-02-26	140.30	143.80	140.25	142.21	140.79	3
2026-02-24	148.47	149.92	147.10	149.92	148.42	1
2026-02-23	150.00	151.36	150.00	151.36	149.85	2
2026-02-20	145.44	149.78	142.20	149.78	148.28	16
2026-02-19	149.05	149.05	144.67	144.67	143.22	5
2026-02-18	156.39	156.39	145.00	150.15	148.65	18
2026-02-17	162.00	162.00	151.00	152.90	151.37	13
2026-02-13	174.07	177.45	173.44	177.45	174.98	211
2026-02-12	177.61	181.94	175.48	175.48	173.04	9
2026-02-11	188.00	188.00	185.00	185.00	182.43	1
2026-02-10	176.34	176.34	175.47	175.47	173.03	2
2026-02-09	175.75	180.36	175.75	179.15	176.66	3
2026-02-06	172.35	182.31	171.17	181.09	178.57	60
2026-02-05	169.01	172.10	161.67	172.10	169.71	13
2026-02-04	160.00	165.02	157.56	165.02	162.72	4
2026-02-03	146.81	151.45	146.81	151.28	149.18	4
2026-02-02	144.53	145.23	144.52	144.53	142.52	4
2026-01-30	148.37	148.37	141.23	141.23	139.26	5
2026-01-29	152.40	152.40	146.90	146.90	144.86	59
2026-01-28	162.03	162.03	155.27	155.27	153.11	3
2026-01-27	157.05	157.31	157.05	157.31	155.12	6
2026-01-26	157.21	160.79	157.21	160.79	158.55	24
2026-01-23	166.92	166.92	161.99	161.99	159.74	2
2026-01-22	168.74	171.41	168.21	170.96	168.58	350
2026-01-21	156.69	160.19	156.69	160.19	157.96	1
2026-01-20	153.50	156.00	151.27	151.27	149.17	69
2026-01-16	153.79	160.44	153.79	158.04	155.84	2
2026-01-15	159.73	162.00	158.57	162.00	159.75	4
2026-01-14	159.58	159.58	159.58	159.58	157.36	59

← NewerPage 3 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.