Free Trial

Herc (HRI) Stock Chart & Stock Price History

Herc logo
$111.93 -4.23 (-3.64%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$111.71 -0.22 (-0.19%)
As of 08/7/2025 07:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Herc Stock Price Performance

The Herc (HRI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.62%, with a year-to-date return of -40.88%. In the past month, the stock has decreased 22.77%, reflecting recent market activity.

As of the latest close, Herc traded at $111.93 with a market cap of $3.72 billion and volume of 443,707 shares. Five years ago, the stock traded at $38.77, representing a 188.70% increase over that period. At the time, it had a market cap of $1.10 billion and a volume of 144,425 shares.

Receive HRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Herc and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.19%
1 Month
Performance
-22.77%
3 Month
Performance
-9.34%
Year-To-Date
Performance
-40.88%
1 Year
Performance
-15.62%
5 Year
Performance
+188.70%

HRI Stock Chart for Friday, August, 8, 2025

Herc Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$116.49$111.93
-3.91%
$119.28$111.16443,707 shs$3.72 billion
08/06/2025$116.37$116.49
+0.10%
$117.82$114.51382,818 shs$3.87 billion
08/05/2025$114.13$116.37
+1.97%
$116.99$111.72577,655 shs$3.87 billion
08/04/2025$114.43$114.13
-0.27%
$115.05$111.92415,747 shs$3.79 billion
08/01/2025$116.60$114.43
-1.86%
$117.26$111.27734,945 shs$3.80 billion
07/31/2025$117.39$116.60
-0.67%
$118.46$114.02615,361 shs$3.32 billion
07/30/2025$124.14$117.39
-5.44%
$125.00$116.001.30 million shs$3.35 billion
07/29/2025$149.79$124.14
-17.13%
$139.03$122.341.90 million shs$3.54 billion
07/28/2025$149.40$149.79
+0.26%
$151.12$145.98734,087 shs$4.27 billion
07/25/2025$147.33$149.40
+1.40%
$149.94$146.09515,730 shs$4.26 billion
07/24/2025$140.07$147.33
+5.19%
$147.41$140.26546,762 shs$4.20 billion
07/23/2025$133.75$140.07
+4.72%
$140.42$135.25423,815 shs$3.99 billion
07/22/2025$126.38$133.75
+5.83%
$134.04$126.40740,228 shs$3.81 billion
07/21/2025$136.83$126.38
-7.64%
$138.38$125.19507,749 shs$3.60 billion
07/18/2025$137.67$136.83
-0.61%
$139.45$135.08685,808 shs$3.90 billion
07/17/2025$133.00$137.67
+3.51%
$138.49$133.49392,390 shs$3.92 billion
07/16/2025$132.90$133.00
+0.07%
$134.11$127.95501,249 shs$3.79 billion
07/15/2025$136.28$132.90
-2.48%
$138.03$132.55441,325 shs$3.79 billion
07/14/2025$142.52$136.28
-4.38%
$143.15$135.88400,320 shs$3.88 billion
07/11/2025$149.18$142.52
-4.46%
$151.84$141.38358,897 shs$4.06 billion
07/10/2025$144.27$149.18
+3.40%
$153.23$142.95559,721 shs$4.25 billion
07/09/2025$144.93$144.27
-0.46%
$147.19$140.82420,792 shs$4.11 billion
07/08/2025$137.45$144.93
+5.44%
$146.58$138.19688,858 shs$4.13 billion
07/07/2025$144.61$137.45
-4.95%
$145.26$136.63811,266 shs$3.92 billion

This page (NYSE:HRI) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners