Herc Inc. (HRI)
NYSE: HRI
· Real-Time Price · USD
128.28
4.55 (3.68%)
At close: Oct 03, 2025, 3:59 PM
128.19
-0.07%
After-hours: Oct 03, 2025, 05:29 PM EDT
HRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 124.50 | 131.85 | 124.50 | 128.19 | 128.19 | 3.60% | 610,301 |
| Oct 2, 2025 | 119.81 | 124.50 | 119.81 | 123.73 | 123.73 | 2.83% | 378,324 |
| Oct 1, 2025 | 118.53 | 122.78 | 118.53 | 120.33 | 120.33 | 3.15% | 546,500 |
| Sep 30, 2025 | 113.98 | 116.89 | 113.38 | 116.66 | 116.66 | 2.62% | 395,138 |
| Sep 29, 2025 | 119.18 | 119.97 | 113.25 | 113.68 | 113.68 | -4.37% | 497,200 |
| Sep 26, 2025 | 119.41 | 122.00 | 116.14 | 118.87 | 118.87 | -0.58% | 357,639 |
| Sep 25, 2025 | 122.50 | 122.87 | 119.49 | 119.56 | 119.56 | -2.65% | 308,134 |
| Sep 24, 2025 | 124.19 | 125.39 | 120.68 | 122.82 | 122.82 | -0.95% | 331,600 |
| Sep 23, 2025 | 126.40 | 127.51 | 122.55 | 124.00 | 124.00 | -0.34% | 430,024 |
| Sep 22, 2025 | 118.05 | 124.68 | 118.00 | 124.42 | 124.42 | 4.47% | 495,697 |
| Sep 19, 2025 | 126.80 | 127.50 | 118.91 | 119.10 | 119.10 | -7.14% | 1,280,737 |
| Sep 18, 2025 | 130.18 | 131.60 | 126.95 | 128.26 | 128.26 | 0.45% | 483,100 |
| Sep 17, 2025 | 133.01 | 136.14 | 126.86 | 127.68 | 127.68 | -3.51% | 623,549 |
| Sep 16, 2025 | 129.74 | 132.99 | 126.07 | 132.32 | 132.32 | 2.41% | 377,329 |
| Sep 15, 2025 | 127.22 | 132.00 | 125.66 | 129.21 | 129.21 | 2.16% | 377,245 |
| Sep 12, 2025 | 128.24 | 129.37 | 124.83 | 126.48 | 126.48 | -2.10% | 449,607 |
| Sep 11, 2025 | 133.98 | 135.49 | 129.15 | 129.19 | 129.19 | -3.08% | 458,438 |
| Sep 10, 2025 | 134.05 | 137.50 | 132.07 | 133.30 | 133.30 | -0.25% | 381,624 |
| Sep 9, 2025 | 136.61 | 137.76 | 129.24 | 133.64 | 133.64 | -3.17% | 497,630 |
| Sep 8, 2025 | 138.06 | 138.09 | 134.78 | 138.02 | 138.02 | -0.32% | 456,000 |
Page 1 of 136