Herc Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	158.00	160.00	158.00	159.56	153.80	12
2024-09-27	156.98	161.44	156.98	160.98	155.17	35
2024-09-26	158.81	160.61	155.70	157.52	151.83	274
2024-09-25	157.52	159.93	157.52	157.78	152.09	7
2024-09-24	155.33	158.51	155.33	157.51	151.83	5
2024-09-23	153.79	157.66	153.79	156.33	150.69	12
2024-09-20	151.85	156.79	151.85	156.79	151.13	15
2024-09-19	154.32	156.69	152.81	156.37	150.73	17
2024-09-18	146.63	156.66	146.63	153.98	148.42	161
2024-09-17	150.70	152.08	150.70	152.08	146.59	9
2024-09-16	138.24	142.03	138.24	140.36	135.29	9
2024-09-13	137.58	139.81	137.58	139.81	134.76	2
2024-09-12	134.60	134.60	132.56	132.56	127.78	3
2024-09-11	132.00	132.00	130.69	130.90	126.18	2
2024-09-10	133.12	133.15	131.61	133.15	128.34	2
2024-09-09	133.24	133.24	133.24	133.24	128.43	7
2024-09-06	133.65	134.59	133.00	133.04	128.23	5
2024-09-05	137.03	137.03	133.27	133.27	128.46	4
2024-09-04	138.19	138.19	136.18	137.80	132.83	6
2024-09-03	143.27	143.27	138.06	138.40	133.40	468
2024-08-30	144.00	146.26	142.78	143.10	137.94	3
2024-08-29	141.24	144.40	141.24	144.40	139.19	36
2024-08-28	141.36	142.91	138.73	141.44	136.34	153
2024-08-27	143.01	144.68	143.01	144.42	139.21	16
2024-08-23	138.11	147.02	138.00	146.02	140.75	36
2024-08-22	137.50	140.27	137.50	139.05	133.39	7
2024-08-21	136.67	138.54	136.67	136.72	131.16	2
2024-08-20	137.10	137.90	135.13	136.13	130.59	2
2024-08-19	131.64	137.61	131.64	137.61	132.01	9
2024-08-16	133.44	138.99	133.44	135.04	129.54	3
2024-08-15	137.85	137.85	135.94	137.39	131.80	4
2024-08-14	132.00	132.00	131.43	131.43	126.08	3
2024-08-13	127.94	131.19	127.94	131.19	125.85	1
2024-08-12	129.23	129.23	129.23	129.23	123.97	3
2024-08-09	130.05	132.47	130.05	132.47	127.08	3
2024-08-08	133.35	133.35	132.32	132.32	126.93	1
2024-08-07	138.66	139.62	130.42	130.42	125.11	42
2024-08-06	133.54	137.31	133.54	137.31	131.72	222
2024-08-05	125.98	129.23	124.50	129.23	123.97	121
2024-08-02	136.47	138.33	134.99	135.53	130.01	31
2024-08-01	154.19	156.63	145.01	145.87	139.93	203
2024-07-31	153.98	155.75	150.39	155.75	149.41	1
2024-07-30	151.28	153.61	151.28	153.32	147.07	14
2024-07-29	148.77	155.30	148.77	155.30	148.98	2
2024-07-26	158.30	160.00	155.38	155.38	149.06	104
2024-07-25	146.20	157.86	146.20	155.94	149.59	20
2024-07-23	141.99	141.99	141.99	141.99	136.21	21
2024-07-22	146.75	146.75	145.58	145.58	139.65	41
2024-07-19	148.16	148.16	145.19	145.23	139.32	35
2024-07-18	149.43	155.92	149.43	152.49	146.28	128
2024-07-17	151.19	154.09	150.08	152.62	146.41	128
2024-07-16	146.61	151.11	144.03	151.11	144.96	14
2024-07-15	133.26	142.26	133.26	142.26	136.47	11
2024-07-12	135.03	138.62	133.19	137.91	132.30	26
2024-07-11	128.76	134.98	128.76	132.48	127.09	4
2024-07-10	124.98	127.00	124.98	126.53	121.38	7
2024-07-09	123.44	126.07	123.44	126.00	120.87	5
2024-07-08	126.06	128.68	126.06	128.68	123.44	10
2024-07-05	131.35	131.35	127.16	127.16	121.98	30
2024-07-03	130.80	132.53	130.80	130.82	125.50	90

← NewerPage 9 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.