Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	139.87	143.55	136.78	143.04	139.60	14
2025-07-07	146.06	146.06	138.13	138.13	134.81	38
2025-07-03	144.25	145.80	143.92	144.20	140.73	17
2025-07-02	138.50	142.16	137.81	142.16	138.74	7
2025-07-01	133.72	141.88	130.00	139.24	135.89	44
2025-06-30	130.25	132.09	130.25	131.13	127.97	40
2025-06-27	129.86	132.17	129.86	132.17	128.99	5
2025-06-26	127.02	128.94	125.27	127.58	124.51	1
2025-06-24	120.45	127.16	119.55	125.86	122.83	80
2025-06-23	114.29	114.64	111.70	114.64	111.88	7
2025-06-20	112.58	115.29	112.58	115.29	112.51	36
2025-06-18	111.61	112.88	111.07	112.50	109.79	11
2025-06-17	110.82	114.72	110.82	114.72	111.95	15
2025-06-16	115.70	115.79	112.95	115.79	113.00	3
2025-06-13	117.50	117.50	114.95	114.95	112.18	20
2025-06-12	119.36	120.26	118.04	119.31	116.44	10
2025-06-11	124.85	124.85	123.17	123.17	120.21	3
2025-06-10	123.17	124.62	119.74	121.33	118.41	308
2025-06-09	122.64	123.03	122.64	123.03	120.07	11
2025-06-06	120.62	121.98	120.62	121.75	118.82	81
2025-06-05	118.00	120.75	117.63	120.13	117.24	17
2025-06-04	121.00	123.31	120.76	120.85	117.94	10
2025-06-03	118.49	120.21	115.57	120.21	117.32	2
2025-06-02	120.00	123.32	113.94	113.94	111.20	48
2025-05-30	123.94	124.78	123.94	124.78	121.78	2
2025-05-28	131.25	131.45	131.25	131.45	127.57	6
2025-05-27	128.82	129.92	127.10	127.10	123.34	13
2025-05-23	123.12	125.66	123.12	125.66	121.95	11
2025-05-22	124.96	125.14	123.53	125.14	121.44	16
2025-05-21	129.78	133.73	129.78	130.94	127.07	51
2025-05-20	136.00	136.00	135.52	135.62	131.61	1
2025-05-19	134.05	134.57	132.69	134.57	130.59	16
2025-05-16	134.06	137.91	134.06	137.91	133.84	15
2025-05-15	131.87	135.23	128.32	135.23	131.24	138
2025-05-14	131.78	131.78	131.78	131.78	127.89	4
2025-05-13	137.14	138.67	137.14	138.67	134.57	286
2025-05-12	134.09	134.09	128.99	128.99	125.18	40
2025-05-08	117.91	122.78	114.80	122.78	119.16	35
2025-05-07	114.10	116.28	111.65	116.28	112.84	11
2025-05-06	111.80	111.90	111.67	111.90	108.59	16
2025-05-02	115.61	116.87	115.61	116.66	113.21	4
2025-05-01	110.37	111.77	110.37	110.81	107.54	183
2025-04-30	105.45	108.62	104.43	108.62	105.41	16
2025-04-29	109.40	110.86	104.34	106.44	103.30	544
2025-04-28	107.85	110.35	107.85	109.44	106.21	106
2025-04-25	107.67	109.02	107.67	109.02	105.80	11
2025-04-24	107.00	112.53	104.79	112.53	109.20	14
2025-04-23	109.19	114.50	107.39	107.39	104.22	31
2025-04-22	106.60	106.60	96.660	103.34	100.29	630
2025-04-17	115.12	117.78	115.12	117.78	114.30	7
2025-04-15	119.40	119.40	117.80	117.80	114.32	2
2025-04-11	114.56	119.28	113.24	113.76	110.40	252
2025-04-10	124.85	124.85	116.03	116.03	112.60	35
2025-04-09	112.16	128.65	110.25	125.56	121.85	1,348
2025-04-08	123.71	127.37	118.81	118.81	115.30	82
2025-04-07	116.85	116.85	113.82	113.82	110.46	7
2025-04-04	121.80	121.80	121.80	121.80	118.20	4
2025-04-03	129.37	132.56	128.24	131.13	127.25	227
2025-04-02	137.74	137.74	137.74	137.74	133.67	144
2025-04-01	131.03	137.50	131.03	137.50	133.43	9

← NewerPage 6 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.