Herc Inc. (HRI)
NYSE: HRI
· Real-Time Price · USD
124.97
0.12 (0.10%)
At close: Aug 19, 2025, 12:45 PM
HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 125.32 | 127.08 | 124.09 | 124.85 | 124.85 | 0.07% | 231,786 |
| Aug 15, 2025 | 126.96 | 126.96 | 124.12 | 124.76 | 124.76 | -0.87% | 231,100 |
| Aug 14, 2025 | 126.81 | 128.00 | 122.50 | 125.85 | 125.85 | -2.80% | 511,555 |
| Aug 13, 2025 | 120.92 | 129.64 | 120.92 | 129.47 | 129.47 | 7.11% | 406,462 |
| Aug 12, 2025 | 112.23 | 121.40 | 111.05 | 120.88 | 120.88 | 8.81% | 593,443 |
| Aug 11, 2025 | 111.26 | 112.25 | 108.89 | 111.09 | 111.09 | 0.53% | 478,727 |
| Aug 8, 2025 | 111.25 | 111.68 | 109.30 | 110.50 | 110.50 | -0.90% | 336,709 |
| Aug 7, 2025 | 119.28 | 119.28 | 111.16 | 111.50 | 111.50 | -4.01% | 443,712 |
| Aug 6, 2025 | 117.00 | 117.82 | 114.51 | 116.16 | 116.16 | -0.03% | 382,823 |
| Aug 5, 2025 | 113.80 | 116.99 | 111.72 | 116.19 | 116.19 | 2.02% | 577,700 |
| Aug 4, 2025 | 114.00 | 115.05 | 111.92 | 113.89 | 113.89 | -0.56% | 415,750 |
| Aug 1, 2025 | 113.22 | 117.26 | 111.27 | 114.53 | 114.53 | -1.95% | 734,945 |
| Jul 31, 2025 | 115.47 | 118.46 | 114.02 | 116.81 | 116.81 | -0.45% | 615,400 |
| Jul 30, 2025 | 124.01 | 125.00 | 116.00 | 117.34 | 117.34 | -5.07% | 1,301,056 |
| Jul 29, 2025 | 137.75 | 139.03 | 122.34 | 123.61 | 123.61 | -17.53% | 1,901,500 |
| Jul 28, 2025 | 149.59 | 151.12 | 145.98 | 149.88 | 149.88 | 0.54% | 734,100 |
| Jul 25, 2025 | 147.00 | 149.94 | 146.09 | 149.08 | 149.08 | 1.22% | 515,731 |
| Jul 24, 2025 | 140.26 | 147.41 | 140.26 | 147.29 | 147.29 | 5.02% | 546,800 |
| Jul 23, 2025 | 136.46 | 140.42 | 135.25 | 140.25 | 140.25 | 4.85% | 423,815 |
| Jul 22, 2025 | 126.92 | 134.04 | 126.40 | 133.76 | 133.76 | 5.91% | 740,250 |