MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HRI — Herc Holdings Inc.
NYSEHerc Holdings Inc.
$135.51
-2.86(-2.07%)
- O
- 140.05
- H
- 140.89
- L
- 134.95
- V
- 547.56K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$135.51
Period Return+29.25%
Period High$188.35
Period Low$88.45
Avg Daily Volume546.2K
Total Trading Days365
HRI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $140.05 | $140.89 | $134.95 | $135.51 | $-2.86 | -2.07% | 547,560 | $136.64 | $134.95 $140.89 |
| Oct 2, 2026 | $133.74 | $139.35 | $132.46 | $138.37 | +$6.51 | +4.94% | 519,841 | $136.93 | $132.46 $139.35 |
| Oct 1, 2026 | $125.00 | $132.44 | $120.39 | $131.86 | +$7.06 | +5.66% | 897,163 | $129.53 | $120.39 $132.44 |
| Sep 30, 2026 | $128.00 | $130.66 | $124.58 | $124.80 | $-2.44 | -1.92% | 487,034 | $126.49 | $124.58 $130.66 |
| Sep 29, 2026 | $134.46 | $137.31 | $124.88 | $127.24 | $-6.66 | -4.97% | 886,530 | $127.41 | $124.88 $137.31 |
| Sep 28, 2026 | $134.36 | $135.97 | $131.55 | $133.90 | $-1.46 | -1.08% | 476,391 | $134.27 | $131.55 $135.97 |
| Sep 25, 2026 | $130.51 | $139.44 | $130.05 | $135.36 | +$4.42 | +3.38% | 591,116 | $135.83 | $130.05 $139.44 |
| Sep 24, 2026 | $135.17 | $135.79 | $128.45 | $130.94 | $-6.29 | -4.58% | 861,278 | $131.13 | $128.45 $135.79 |
| Sep 23, 2026 | $142.26 | $143.14 | $137.09 | $137.23 | $-6.84 | -4.75% | 565,310 | $139.84 | $137.09 $143.14 |
| Sep 22, 2026 | $142.00 | $146.58 | $139.18 | $144.07 | +$3.33 | +2.37% | 599,249 | $144.63 | $139.18 $146.58 |
| Sep 21, 2026 | $136.46 | $141.69 | $133.90 | $140.74 | +$5.48 | +4.05% | 688,978 | $139.99 | $133.90 $141.69 |
| Sep 18, 2026 | $138.12 | $140.48 | $134.12 | $135.26 | $-3.50 | -2.52% | 5,626,916 | $135.53 | $134.12 $140.48 |
| Sep 17, 2026 | $145.90 | $146.97 | $138.69 | $138.76 | $-3.95 | -2.77% | 746,718 | $141.08 | $138.69 $146.97 |
| Sep 16, 2026 | $140.01 | $145.37 | $139.10 | $142.71 | +$3.76 | +2.71% | 802,450 | $142.96 | $139.10 $145.37 |
| Sep 15, 2026 | $140.03 | $141.94 | $137.70 | $138.95 | $-1.47 | -1.05% | 704,876 | $139.05 | $137.70 $141.94 |
| Sep 14, 2026 | $137.71 | $143.36 | $136.00 | $140.42 | $-0.54 | -0.38% | 647,710 | $141.07 | $136.00 $143.36 |
| Sep 11, 2026 | $144.19 | $145.68 | $140.00 | $140.96 | $-1.08 | -0.76% | 639,759 | $142.58 | $140.00 $145.68 |
| Sep 10, 2026 | $144.80 | $145.40 | $141.47 | $142.04 | $-2.75 | -1.90% | 620,877 | $142.95 | $141.47 $145.40 |
| Sep 9, 2026 | $146.85 | $153.82 | $143.69 | $144.79 | $-1.48 | -1.01% | 668,737 | $145.83 | $143.69 $153.82 |
| Sep 8, 2026 | $149.99 | $153.43 | $144.61 | $146.27 | +$5.35 | +3.80% | 1,227,425 | $147.26 | $144.61 $153.43 |
| Sep 4, 2026 | $136.25 | $142.52 | $136.09 | $140.92 | +$1.98 | +1.43% | 449,491 | $140.37 | $136.09 $142.52 |
| Sep 3, 2026 | $138.42 | $141.97 | $135.07 | $138.94 | +$1.17 | +0.85% | 390,310 | $139.25 | $135.07 $141.97 |
| Sep 2, 2026 | $140.37 | $143.60 | $137.03 | $137.77 | $-3.29 | -2.33% | 475,775 | $139.24 | $137.03 $143.60 |
| Sep 1, 2026 | $149.81 | $151.00 | $139.40 | $141.06 | $-11.28 | -7.40% | 667,253 | $143.72 | $139.40 $151.00 |
| Aug 31, 2026 | $151.07 | $153.66 | $147.31 | $152.34 | +$1.74 | +1.16% | 420,339 | $150.48 | $147.31 $153.66 |
| Aug 28, 2026 | $156.61 | $156.61 | $148.04 | $150.60 | $-4.83 | -3.11% | 418,992 | $150.46 | $148.04 $156.61 |
| Aug 27, 2026 | $154.63 | $157.77 | $152.55 | $155.43 | $-0.81 | -0.52% | 416,222 | $155.96 | $152.55 $157.77 |
| Aug 26, 2026 | $157.57 | $160.22 | $155.00 | $156.24 | +$0.15 | +0.10% | 305,813 | $156.55 | $155.00 $160.22 |
| Aug 25, 2026 | $164.35 | $168.00 | $155.18 | $156.09 | $-1.91 | -1.21% | 393,493 | $156.92 | $155.18 $168.00 |
| Aug 24, 2026 | $162.67 | $163.05 | $157.85 | $158.00 | $-3.90 | -2.41% | 305,677 | $159.20 | $157.85 $163.05 |