Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	123.73	131.72	123.73	131.72	129.31	28
2025-10-02	119.81	122.30	119.81	121.20	118.98	40
2025-10-01	120.00	121.06	118.10	120.83	118.61	95
2025-09-30	113.20	114.96	113.20	114.96	112.85	6
2025-09-29	115.94	118.87	114.97	115.46	113.34	97
2025-09-26	118.13	118.13	117.89	117.89	115.73	13
2025-09-24	123.95	123.95	121.66	121.66	119.43	8
2025-09-23	125.00	126.39	125.00	125.86	123.55	1
2025-09-22	119.15	123.86	118.00	123.42	121.16	101
2025-09-19	125.97	125.97	121.66	122.32	120.08	25
2025-09-18	130.49	130.49	128.95	129.68	127.30	4
2025-09-17	131.14	132.26	131.14	131.86	129.44	157
2025-09-16	127.73	128.89	127.73	128.88	126.52	4
2025-09-15	126.65	131.33	126.65	130.45	128.06	100
2025-09-12	128.44	130.41	127.54	127.54	125.20	33
2025-09-11	132.46	134.49	132.46	134.26	131.80	1
2025-09-10	135.44	136.70	130.97	134.89	132.42	22
2025-09-09	136.22	136.88	130.26	130.26	127.87	208
2025-09-08	136.13	138.47	134.28	136.28	133.78	27
2025-09-05	129.04	135.52	129.04	135.52	133.03	128
2025-09-04	123.26	123.26	123.26	123.26	121.00	35
2025-09-03	127.54	132.42	127.54	129.12	126.75	2
2025-09-02	126.41	129.09	126.41	128.86	126.50	7
2025-08-29	130.42	131.18	130.42	131.18	128.77	31
2025-08-28	132.79	133.15	131.87	131.87	129.45	2
2025-08-27	126.95	130.51	126.95	130.51	128.12	12
2025-08-26	131.84	131.84	128.90	128.90	126.54	29
2025-08-22	114.93	129.85	114.93	129.06	126.69	150
2025-08-21	120.36	120.36	118.51	118.89	116.71	2
2025-08-20	119.49	121.18	119.49	119.74	116.86	2
2025-08-19	126.07	127.67	124.95	127.67	124.59	4
2025-08-18	125.32	126.75	123.95	126.75	123.70	45
2025-08-15	126.96	126.96	125.80	126.03	123.00	2
2025-08-14	125.74	126.42	124.00	124.00	121.01	6
2025-08-13	120.70	122.47	120.70	122.47	119.52	2
2025-08-12	113.69	120.12	111.70	120.12	117.23	123
2025-08-11	110.50	112.00	109.00	109.00	106.38	26
2025-08-08	112.13	113.00	110.00	110.95	108.28	20
2025-08-07	118.58	118.58	111.09	111.78	109.09	30
2025-08-06	115.86	115.86	114.99	115.68	112.89	144
2025-08-05	113.20	116.00	112.00	113.28	110.55	512
2025-08-04	113.89	114.05	111.72	113.50	110.77	15
2025-08-01	113.17	115.69	113.09	114.47	111.71	28
2025-07-31	115.47	116.31	113.14	116.09	113.30	174
2025-07-30	125.00	125.00	119.00	121.53	118.60	275
2025-07-29	134.22	140.27	123.46	123.46	120.48	367
2025-07-28	150.50	150.50	146.07	146.07	142.55	3
2025-07-25	148.25	148.25	148.25	148.25	144.68	5
2025-07-24	138.15	145.00	138.15	143.55	140.10	18
2025-07-23	134.99	136.21	134.99	136.21	132.93	3
2025-07-22	128.09	129.51	128.09	129.51	126.40	207
2025-07-21	135.33	138.68	129.74	129.74	126.62	76
2025-07-18	137.21	137.21	137.21	137.21	133.91	2
2025-07-17	134.30	137.19	134.30	137.19	133.89	108
2025-07-16	127.94	134.76	127.94	130.00	126.87	11
2025-07-15	135.89	137.38	135.89	135.89	132.62	10
2025-07-14	140.40	143.82	140.40	141.21	137.81	1
2025-07-11	149.30	149.30	143.88	143.93	140.47	22
2025-07-10	145.06	152.53	142.26	151.02	147.39	18
2025-07-09	146.34	146.34	146.19	146.19	142.67	5

← NewerPage 5 of 14 · 834 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.