Herc (HRI) Stock Chart & Stock Price History

$152.30
-1.62 (-1.05%)
(As of 04/26/2024 ET)

Herc Stock Price Performance

5 Day
Performance
+1.47%
1 Month
Performance
-9.19%
3 Month
Performance
+0.74%
6 Month
Performance
+42.72%
Year-To-Date
Performance
+2.29%
1 Year
Performance
+50.99%
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

HRI Stock Chart for Friday, April, 26, 2024

Herc Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$153.99$152.30
-1.10%
$155.86$151.79165,755 shs$4.32 billion
04/25/2024$153.74$153.99
+0.16%
$155.33$148.77250,080 shs$4.37 billion
04/24/2024$153.50$153.74
+0.16%
$153.77$151.77199,378 shs$4.36 billion
04/23/2024$148.36$153.50
+3.46%
$157.20$150.72323,245 shs$4.35 billion
04/22/2024$150.09$148.36
-1.15%
$150.98$147.05388,993 shs$4.21 billion
04/19/2024$150.77$150.02
-0.50%
$152.27$148.57254,081 shs$4.25 billion
04/18/2024$152.63$150.77
-1.22%
$155.35$150.44210,294 shs$4.28 billion
04/17/2024$158.05$152.63
-3.43%
$158.54$152.20230,086 shs$4.33 billion
04/16/2024$158.23$158.05
-0.11%
$158.83$155.20296,885 shs$4.48 billion
04/15/2024$157.85$158.23
+0.24%
$160.94$156.62288,347 shs$4.49 billion
04/12/2024$162.95$157.69
-3.23%
$162.93$156.93291,560 shs$4.47 billion
04/11/2024$161.73$162.95
+0.75%
$163.16$159.35215,111 shs$4.62 billion
04/10/2024$167.61$161.73
-3.51%
$164.07$160.02203,362 shs$4.59 billion
04/09/2024$165.67$167.61
+1.17%
$168.33$164.34114,758 shs$4.75 billion
04/08/2024$165.12$165.67
+0.33%
$166.96$165.27122,933 shs$4.70 billion
04/05/2024$162.95$165.34
+1.47%
$165.34$160.96169,118 shs$4.69 billion
04/04/2024$165.47$162.95
-1.52%
$167.54$162.52177,483 shs$4.62 billion
04/03/2024$163.05$165.47
+1.48%
$167.58$164.78175,849 shs$4.69 billion
04/02/2024$166.35$163.05
-1.98%
$164.45$160.77285,250 shs$4.62 billion
04/01/2024$168.30$166.35
-1.16%
$167.71$165.37173,512 shs$4.71 billion
03/29/2024$168.38$168.30
-0.05%
$171.00$167.51213,481 shs$4.77 billion
03/28/2024$170.04$168.38
-0.98%
$171.00$167.51213,481 shs$4.77 billion
03/27/2024$167.71$170.04
+1.39%
$170.39$167.03188,170 shs$4.82 billion
03/26/2024$165.78$167.71
+1.16%
$169.24$166.45110,249 shs$4.75 billion
03/25/2024$165.52$165.78
+0.16%
$166.76$164.52102,527 shs$4.69 billion
03/22/2024$167.74$165.49
-1.34%
$168.99$165.16116,588 shs$4.69 billion
03/21/2024$163.55$167.74
+2.56%
$170.11$164.19174,005 shs$4.75 billion
03/20/2024$160.80$163.55
+1.71%
$163.96$157.76145,800 shs$4.63 billion
03/19/2024$158.15$160.80
+1.68%
$161.34$157.63170,677 shs$4.55 billion
03/18/2024$157.40$158.15
+0.48%
$159.68$156.57113,802 shs$4.48 billion
03/15/2024$157.19$157.53
+0.22%
$160.24$156.90217,412 shs$4.46 billion
03/14/2024$158.56$157.19
-0.86%
$159.19$155.47234,177 shs$4.45 billion
03/13/2024$156.88$158.56
+1.07%
$158.67$156.51201,250 shs$4.49 billion
03/12/2024$155.89$156.88
+0.64%
$157.93$154.30177,475 shs$4.44 billion
03/11/2024$156.49$155.89
-0.38%
$157.11$152.06159,750 shs$4.41 billion
03/08/2024$159.51$156.44
-1.92%
$163.06$156.31327,649 shs$4.43 billion
03/07/2024$162.98$159.51
-2.13%
$166.44$159.42305,527 shs$4.52 billion
03/06/2024$168.32$162.98
-3.17%
$169.80$162.88405,730 shs$4.62 billion
03/05/2024$168.81$168.32
-0.29%
$169.18$165.97337,426 shs$4.77 billion
03/04/2024$163.16$168.81
+3.46%
$169.00$163.40327,533 shs$4.78 billion
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
03/01/2024$158.68$163.19
+2.84%
$163.39$157.35251,665 shs$4.62 billion
02/29/2024$154.74$158.68
+2.55%
$159.74$154.57261,935 shs$4.49 billion
02/28/2024$153.02$154.74
+1.12%
$155.19$151.69166,554 shs$4.38 billion
02/27/2024$151.85$153.02
+0.77%
$154.71$151.77118,878 shs$4.33 billion
02/26/2024$151.77$151.85
+0.05%
$153.76$150.43154,996 shs$4.30 billion
02/23/2024$149.68$151.77
+1.40%
$153.83$150.00163,364 shs$4.30 billion
02/22/2024$147.66$149.68
+1.37%
$150.74$148.15190,221 shs$4.24 billion
02/21/2024$147.38$147.66
+0.19%
$149.32$146.06187,325 shs$4.18 billion
02/20/2024$147.37$147.38
+0.01%
$147.53$144.11181,147 shs$4.17 billion
02/19/2024$147.37$147.37$150.50$146.88272,700 shs$4.17 billion
02/16/2024$150.74$147.41
-2.21%
$150.50$146.90272,792 shs$4.17 billion
02/15/2024$143.76$150.74
+4.86%
$151.01$143.95263,937 shs$4.27 billion
02/14/2024$141.20$143.76
+1.81%
$144.36$139.88323,676 shs$4.07 billion
02/13/2024$154.71$141.20
-8.73%
$144.79$135.00432,369 shs$4.00 billion
02/12/2024$151.64$154.71
+2.02%
$156.35$152.62276,260 shs$4.38 billion
02/09/2024$150.51$151.76
+0.83%
$152.57$148.53148,735 shs$4.29 billion
02/08/2024$149.37$150.51
+0.76%
$152.50$150.25134,869 shs$4.26 billion
02/07/2024$148.06$149.37
+0.88%
$151.05$146.63244,120 shs$4.23 billion
02/06/2024$149.27$148.06
-0.81%
$150.36$146.57197,827 shs$4.19 billion
02/05/2024$153.90$149.27
-3.01%
$150.28$146.74104,737 shs$4.22 billion
02/02/2024$152.82$153.71
+0.58%
$155.16$149.50109,552 shs$4.35 billion
02/01/2024$147.46$152.82
+3.64%
$152.82$147.76127,723 shs$4.32 billion
01/31/2024$152.38$147.46
-3.23%
$152.14$147.22152,982 shs$4.17 billion
01/30/2024$153.72$152.38
-0.87%
$154.40$151.86102,194 shs$4.31 billion
01/29/2024$151.34$153.72
+1.57%
$154.18$152.00149,560 shs$4.35 billion
01/26/2024$152.26$151.18
-0.71%
$153.80$150.24132,712 shs$4.28 billion
01/25/2024$142.58$152.26
+6.79%
$156.59$146.44314,769 shs$4.31 billion

This page (NYSE:HRI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners