Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	132.88	133.66	132.80	132.80	128.88	101
2025-03-28	137.63	137.63	136.35	136.35	132.32	51
2025-03-27	140.04	140.38	140.04	140.38	136.23	302
2025-03-26	141.77	142.59	141.19	141.19	137.01	12
2025-03-24	137.19	141.52	137.19	141.43	137.25	46
2025-03-21	132.55	134.04	132.55	134.04	130.07	109
2025-03-20	128.76	135.94	128.76	135.94	131.92	1
2025-03-19	129.37	129.53	128.20	129.53	125.70	80
2025-03-18	123.05	127.00	93.607	126.26	122.53	287
2025-03-17	129.01	129.90	128.51	128.89	125.08	62
2025-03-14	124.07	125.27	124.07	125.27	121.57	17
2025-03-13	122.45	122.45	119.71	119.71	116.17	30
2025-03-12	127.23	127.23	122.81	125.43	121.72	54
2025-03-11	123.70	126.17	123.70	126.17	122.44	2
2025-03-10	129.51	129.51	125.05	125.30	121.59	174
2025-03-07	127.95	127.95	126.12	126.12	122.39	64
2025-03-06	136.00	136.00	129.30	130.54	126.68	9
2025-03-05	128.00	130.68	128.00	128.00	124.22	7
2025-03-04	128.75	132.25	127.28	128.86	125.05	233
2025-03-03	144.68	146.40	142.67	143.75	139.50	96
2025-02-28	143.95	145.36	141.61	143.76	139.51	2
2025-02-27	150.53	150.53	143.67	147.94	143.57	121
2025-02-26	151.16	152.72	151.16	152.39	147.89	1
2025-02-25	152.92	153.49	147.35	147.53	143.17	97
2025-02-24	163.00	163.00	156.06	156.09	151.48	24
2025-02-21	176.51	176.51	165.00	165.00	160.12	554
2025-02-20	182.48	182.48	175.47	177.80	172.54	81
2025-02-19	183.42	183.42	179.66	179.66	174.36	274
2025-02-18	178.00	188.71	164.00	188.71	183.13	927
2025-02-14	193.80	196.24	193.19	195.94	189.47	242
2025-02-13	205.36	211.76	194.04	195.66	189.20	21
2025-02-12	206.04	206.04	199.73	202.83	196.13	3
2025-02-11	204.22	205.90	200.05	205.27	198.49	6
2025-02-10	207.81	208.10	204.33	204.38	197.63	44
2025-02-07	207.60	210.09	206.88	206.88	200.05	10
2025-02-06	208.28	211.13	207.80	211.13	204.16	1
2025-02-05	202.73	204.78	201.30	204.23	197.49	15
2025-02-04	194.80	203.20	194.80	203.20	196.49	27
2025-02-03	194.38	201.39	192.47	201.39	194.74	196
2025-01-31	209.96	209.96	202.40	202.40	195.72	16
2025-01-30	201.67	208.39	201.67	207.55	200.70	4
2025-01-29	200.22	200.36	200.22	200.36	193.74	15
2025-01-28	198.10	198.75	194.12	195.04	188.60	28
2025-01-27	211.05	211.05	199.47	199.47	192.88	210
2025-01-24	210.22	210.22	202.76	208.77	201.88	72
2025-01-23	206.92	208.62	205.78	208.62	201.73	77
2025-01-22	211.49	211.49	207.87	209.31	202.40	11
2025-01-21	204.60	210.77	204.60	209.78	202.85	16
2025-01-16	198.02	201.73	198.02	201.73	195.07	2
2025-01-15	201.78	204.67	200.03	200.03	193.43	1
2025-01-14	195.00	196.39	193.55	196.39	189.91	45
2025-01-13	177.95	180.52	177.95	180.52	174.56	232
2025-01-10	177.22	177.82	176.97	177.54	171.68	8
2025-01-08	182.89	184.73	179.31	180.41	174.45	104
2025-01-07	188.39	188.39	185.68	185.68	179.55	104
2025-01-06	189.24	189.24	188.14	188.19	181.98	16
2025-01-03	187.84	189.01	184.50	187.03	180.86	26
2025-01-02	192.55	193.25	188.48	189.03	182.79	51
2024-12-30	185.51	186.40	184.17	185.01	178.90	26
2024-12-27	191.74	192.50	188.52	188.52	182.30	93

← NewerPage 7 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.