Herc Holdings Inc.HRINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $143.77 | $150.24 | $142.66 | $149.81 | 556,977 |
| 1/30/2026 | $146.87 | $149.20 | $140.93 | $143.34 | 556,122 |
| 1/29/2026 | $154.90 | $154.90 | $141.97 | $147.02 | 824,900 |
| 1/28/2026 | $158.36 | $160.79 | $153.56 | $156.94 | 390,621 |
| 1/27/2026 | $157.05 | $157.96 | $154.63 | $156.75 | 332,718 |
| 1/26/2026 | $161.72 | $161.72 | $155.29 | $157.89 | 455,400 |
| 1/23/2026 | $167.62 | $168.16 | $159.46 | $159.70 | 538,131 |
| 1/22/2026 | $165.92 | $172.02 | $165.55 | $169.39 | 477,533 |
| 1/21/2026 | $155.78 | $165.38 | $152.54 | $164.71 | 584,829 |
| 1/20/2026 | $154.38 | $154.76 | $150.38 | $154.16 | 610,302 |
| 1/16/2026 | $157.66 | $160.83 | $156.88 | $157.95 | 341,548 |
| 1/15/2026 | $159.92 | $161.30 | $157.66 | $158.81 | 549,100 |
| 1/14/2026 | $163.71 | $164.00 | $154.99 | $159.13 | 680,800 |
| 1/13/2026 | $165.21 | $167.39 | $163.60 | $164.11 | 488,327 |
| 1/12/2026 | $166.68 | $167.47 | $163.01 | $164.48 | 394,718 |
| 1/9/2026 | $170.50 | $173.10 | $167.73 | $167.99 | 481,200 |
| 1/8/2026 | $159.59 | $170.50 | $159.39 | $168.74 | 685,000 |
| 1/7/2026 | $164.52 | $164.52 | $158.75 | $161.41 | 295,400 |
| 1/6/2026 | $157.79 | $167.03 | $156.21 | $164.53 | 581,727 |
| 1/5/2026 | $153.62 | $159.66 | $152.96 | $157.15 | 268,466 |
| 1/2/2026 | $149.47 | $153.12 | $144.72 | $152.35 | 216,200 |
| 12/31/2025 | $152.42 | $152.54 | $148.13 | $148.38 | 241,222 |
| 12/30/2025 | $154.63 | $157.01 | $149.64 | $152.67 | 269,314 |
| 12/29/2025 | $156.06 | $157.04 | $154.33 | $154.81 | 274,630 |
| 12/26/2025 | $155.66 | $156.77 | $152.78 | $156.47 | 316,336 |
| 12/24/2025 | $155.59 | $157.35 | $155.32 | $156.38 | 126,728 |
| 12/23/2025 | $156.23 | $158.45 | $154.48 | $156.00 | 531,300 |
| 12/22/2025 | $153.91 | $157.57 | $152.73 | $156.87 | 259,315 |
| 12/19/2025 | $152.77 | $156.67 | $151.25 | $153.83 | 628,800 |
| 12/18/2025 | $158.11 | $159.96 | $153.78 | $154.41 | 478,442 |
| 12/17/2025 | $157.92 | $159.86 | $151.27 | $155.34 | 615,500 |
| 12/16/2025 | $154.18 | $158.60 | $153.40 | $156.24 | 523,004 |
| 12/15/2025 | $154.78 | $155.34 | $151.69 | $153.37 | 401,507 |
| 12/12/2025 | $154.08 | $157.30 | $153.66 | $154.49 | 832,400 |
| 12/11/2025 | $153.30 | $156.78 | $151.71 | $153.21 | 948,858 |
| 12/10/2025 | $143.32 | $151.54 | $142.38 | $150.51 | 580,800 |
| 12/9/2025 | $139.82 | $146.97 | $139.75 | $142.74 | 311,705 |
| 12/8/2025 | $142.16 | $144.70 | $140.05 | $140.49 | 401,400 |
| 12/5/2025 | $142.18 | $143.85 | $138.91 | $141.29 | 274,082 |
| 12/4/2025 | $144.11 | $144.11 | $139.58 | $141.71 | 361,643 |
| 12/3/2025 | $131.78 | $144.04 | $129.69 | $143.89 | 479,100 |
| 12/2/2025 | $133.49 | $133.85 | $131.16 | $131.84 | 229,400 |
| 12/1/2025 | $133.47 | $135.99 | $131.90 | $132.95 | 367,800 |
| 11/28/2025 | $138.43 | $138.48 | $133.54 | $134.27 | 143,629 |
| 11/26/2025 | $135.99 | $138.60 | $135.87 | $137.28 | 192,828 |
| 11/25/2025 | $133.25 | $138.34 | $132.79 | $136.44 | 231,411 |
| 11/24/2025 | $132.18 | $134.90 | $130.11 | $133.46 | 336,800 |
| 11/21/2025 | $121.59 | $135.57 | $121.44 | $132.12 | 616,800 |
| 11/20/2025 | $121.61 | $124.36 | $119.23 | $120.00 | 539,700 |
| 11/19/2025 | $121.37 | $125.10 | $119.14 | $119.74 | 497,900 |
| 11/18/2025 | $127.38 | $127.58 | $120.78 | $120.94 | 542,323 |
| 11/17/2025 | $134.06 | $134.98 | $127.16 | $128.19 | 432,406 |
| 11/14/2025 | $134.44 | $135.68 | $131.96 | $133.53 | 249,500 |
| 11/13/2025 | $138.53 | $140.48 | $132.56 | $132.78 | 615,922 |
| 11/12/2025 | $138.12 | $144.11 | $136.21 | $139.46 | 416,617 |
| 11/11/2025 | $140.17 | $145.02 | $138.34 | $141.03 | 420,341 |
| 11/10/2025 | $138.84 | $140.73 | $134.74 | $140.50 | 442,500 |
| 11/7/2025 | $134.97 | $137.66 | $131.07 | $137.05 | 503,427 |
| 11/6/2025 | $139.61 | $140.60 | $134.24 | $136.03 | 687,944 |
| 11/5/2025 | $133.90 | $140.50 | $131.61 | $138.82 | 459,036 |
| 11/4/2025 | $133.96 | $136.68 | $132.71 | $134.08 | 340,572 |