Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	187.40	191.23	187.40	191.23	184.92	48
2024-12-23	185.52	190.44	184.86	187.81	181.61	22
2024-12-20	181.20	185.27	181.20	183.40	177.35	1
2024-12-19	189.19	191.52	182.17	182.17	176.16	41
2024-12-18	196.64	196.64	192.11	192.11	185.77	3
2024-12-17	197.99	197.99	195.12	197.22	190.71	107
2024-12-16	209.00	209.00	205.27	207.23	200.39	4
2024-12-13	206.95	212.80	206.95	208.80	201.26	86
2024-12-12	212.14	212.86	208.48	209.83	202.26	4
2024-12-11	215.42	219.35	209.11	210.18	202.59	113
2024-12-10	216.33	218.34	210.00	217.76	209.90	692
2024-12-09	229.06	235.77	226.04	226.04	217.88	276
2024-12-06	233.22	233.22	224.53	227.55	219.34	75
2024-12-05	224.75	232.19	224.53	232.19	223.81	95
2024-12-04	224.95	230.90	224.95	226.92	218.73	2
2024-12-03	233.99	233.99	225.37	226.84	218.65	921
2024-12-02	233.99	233.99	229.88	230.47	222.15	2
2024-11-29	234.93	234.93	231.07	232.28	223.90	29
2024-11-27	229.74	233.79	227.15	227.15	218.95	207
2024-11-26	223.35	230.19	222.79	229.63	221.34	133
2024-11-25	225.77	228.18	224.55	227.18	218.98	31
2024-11-22	219.40	221.69	218.49	219.69	211.77	927
2024-11-21	212.72	216.66	212.72	216.66	208.84	358
2024-11-20	215.09	217.71	212.60	213.22	205.52	30
2024-11-19	212.23	212.23	212.23	212.23	204.57	1
2024-11-18	220.96	220.96	216.56	217.79	209.93	31
2024-11-15	218.53	219.90	217.26	219.28	211.37	21
2024-11-14	221.17	221.44	217.90	218.83	210.93	4
2024-11-13	224.10	228.69	223.60	224.17	216.08	41
2024-11-12	229.85	230.24	225.57	225.57	217.43	4
2024-11-11	238.99	239.00	231.23	231.39	223.04	130
2024-11-08	231.94	234.62	231.15	231.15	222.81	43
2024-11-07	233.40	234.11	233.40	234.11	225.66	36
2024-11-06	236.63	246.09	233.74	234.76	226.29	149
2024-11-05	208.16	212.68	206.03	212.68	205.00	43
2024-11-04	207.76	213.24	207.76	210.08	202.50	27
2024-11-01	209.14	211.74	206.98	206.98	199.51	210
2024-10-31	211.41	211.41	210.15	210.66	203.06	102
2024-10-30	209.27	212.71	209.14	212.71	205.03	8
2024-10-29	214.65	214.65	207.75	209.60	202.03	28
2024-10-28	210.99	213.64	205.36	213.64	205.93	405
2024-10-25	210.20	210.50	206.82	209.04	201.49	119
2024-10-24	210.08	214.16	206.39	207.33	199.85	246
2024-10-23	199.50	210.76	198.86	209.80	202.23	679
2024-10-22	180.97	195.99	171.50	194.29	187.27	471
2024-10-21	170.72	171.45	168.32	168.32	162.24	35
2024-10-18	169.45	172.37	169.45	172.34	166.12	4
2024-10-17	173.20	173.20	171.49	172.58	166.35	7
2024-10-16	168.70	178.59	168.70	175.56	169.22	13
2024-10-15	168.79	170.23	168.55	168.55	162.47	1
2024-10-14	163.27	169.11	163.27	168.78	162.69	19
2024-10-11	164.28	166.85	164.28	166.27	160.27	2
2024-10-10	160.51	165.17	160.51	164.51	158.57	37
2024-10-09	160.40	163.64	160.40	163.50	157.60	3
2024-10-08	162.26	162.56	159.98	162.41	156.55	504
2024-10-07	160.01	160.58	157.64	160.30	154.51	16
2024-10-04	156.88	158.69	156.88	158.30	152.59	6
2024-10-03	153.27	156.46	153.27	155.33	149.72	7
2024-10-02	156.06	159.21	156.06	157.32	151.64	11
2024-10-01	157.67	159.13	157.67	159.13	153.39	2

← NewerPage 8 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.