Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	166.87	170.73	162.30	164.50	162.21	21
2026-01-09	171.77	171.77	169.40	169.40	167.04	3
2026-01-08	159.39	168.57	159.39	167.20	164.87	70
2026-01-07	162.33	163.20	162.33	163.20	160.93	56
2026-01-06	159.35	165.51	157.56	165.51	163.20	22
2026-01-05	155.20	157.62	149.95	157.62	155.43	5
2026-01-02	147.56	153.60	147.56	148.68	146.61	3
2025-12-23	160.47	160.47	152.75	156.60	154.42	3
2025-12-22	151.27	151.27	151.27	151.27	149.17	2
2025-12-19	151.43	155.11	151.43	155.11	152.95	3
2025-12-17	159.50	159.50	157.34	157.34	155.15	553
2025-12-16	154.18	157.57	150.62	156.81	154.63	3
2025-12-15	151.43	155.35	151.43	154.86	152.71	2
2025-12-12	154.08	156.88	154.08	155.83	152.97	3
2025-12-11	153.30	156.65	151.20	154.50	151.67	30
2025-12-10	139.98	145.33	139.98	145.33	142.67	2
2025-12-09	136.56	146.14	136.56	146.14	143.46	22
2025-12-08	138.22	143.12	138.22	143.12	140.50	30
2025-12-05	142.43	142.43	142.43	142.43	139.82	2
2025-12-04	139.18	139.18	139.18	139.18	136.63	7
2025-12-03	129.38	141.03	129.38	140.90	138.32	110
2025-12-02	132.25	132.25	132.25	132.25	129.83	4
2025-12-01	134.08	135.11	134.08	135.11	132.63	1
2025-11-26	135.70	138.18	135.70	137.44	134.92	4
2025-11-25	133.01	136.84	133.01	136.84	134.33	101
2025-11-24	129.15	134.42	129.15	133.91	131.46	3
2025-11-21	119.75	132.83	119.75	132.83	130.40	35
2025-11-20	120.69	122.80	120.69	122.24	120.00	35
2025-11-19	123.01	123.64	120.30	120.30	118.09	151
2025-11-18	123.96	129.11	123.96	123.98	121.71	7
2025-11-17	133.43	133.43	133.43	133.43	130.98	2
2025-11-14	134.44	135.01	130.59	135.01	132.53	63
2025-11-12	140.27	142.03	140.27	142.03	139.43	8
2025-11-11	135.90	142.71	135.90	142.71	140.09	59
2025-11-10	139.79	139.79	138.80	138.80	136.26	122
2025-11-07	135.66	135.66	135.66	135.66	133.17	2
2025-11-06	139.61	139.61	137.08	137.08	134.56	23
2025-11-05	135.53	135.53	132.87	132.87	130.43	1
2025-11-04	131.34	136.96	131.34	136.54	134.04	18
2025-11-03	136.73	141.24	136.73	137.57	135.05	4
2025-10-31	135.89	139.28	135.89	139.28	136.73	1
2025-10-30	138.00	142.59	138.00	141.09	138.50	64
2025-10-29	140.74	147.78	138.95	144.17	141.53	71
2025-10-28	136.59	142.46	135.10	141.64	139.04	42
2025-10-27	130.23	132.72	130.23	131.50	129.09	9
2025-10-24	129.07	130.40	127.05	129.44	127.07	1
2025-10-23	130.07	132.48	127.72	127.72	125.38	29
2025-10-22	130.29	130.29	129.93	129.93	127.55	5
2025-10-21	124.39	124.39	124.39	124.39	122.11	1
2025-10-20	128.33	130.19	126.45	127.92	125.57	6
2025-10-17	126.49	126.49	126.49	126.49	124.17	3
2025-10-16	125.88	127.46	125.88	127.46	125.12	1
2025-10-15	125.45	128.26	125.45	125.94	123.63	21
2025-10-14	118.87	119.86	117.75	118.75	116.57	3
2025-10-13	119.29	120.57	119.08	119.08	116.90	55
2025-10-10	121.60	121.60	119.49	119.49	117.30	2
2025-10-09	122.09	122.09	120.86	120.86	118.64	2
2025-10-08	121.07	124.45	121.07	124.17	121.89	27
2025-10-07	123.57	125.38	122.04	122.04	119.80	4
2025-10-06	125.92	125.92	125.39	125.79	123.48	2

← NewerPage 4 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.